Accelya Solutions India Ltd.(IN:ACCELYA)
₹1,004.15+0.90 (+0.09%)
IN:ACCELYA
Accelya Solutions India Ltd. historical prices
₹1,004.15
At close:+0.90 (+0.09%)
Want to see IN:ACCELYA full AI Analyst Report?
Accelya Solutions India Ltd. (ACCELYA) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,008.25 | 1,017.00 | 992.70 | 1,004.15 | 1,004.15 | +0.09% | 702 | 0.50 |
| Nov 12, 2026 | 990.90 | 1,011.60 | 977.00 | 1,003.25 | 1,003.25 | +3.20% | 1,945 | 1.41 |
| Nov 11, 2026 | 963.00 | 980.00 | 963.00 | 972.15 | 972.15 | +1.16% | 1,227 | 0.90 |
| Nov 10, 2026 | 961.00 | 985.50 | 958.00 | 961.00 | 961.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 985.50 | 985.50 | 958.00 | 961.00 | 961.00 | +1.59% | 1,185 | 0.88 |
| Nov 06, 2026 | 941.00 | 957.85 | 935.00 | 946.00 | 946.00 | -1.94% | 2,566 | 1.95 |
| Nov 05, 2026 | 954.95 | 996.70 | 954.95 | 964.75 | 964.75 | +2.15% | 2,251 | 1.73 |
| Nov 04, 2026 | 951.00 | 951.00 | 939.45 | 944.45 | 944.45 | +0.17% | 586 | 0.45 |
| Nov 03, 2026 | 938.10 | 948.90 | 930.00 | 942.85 | 942.85 | +0.52% | 1,796 | 1.40 |
| Nov 02, 2026 | 935.00 | 938.25 | 930.30 | 938.00 | 938.00 | +1.15% | 294 | 0.23 |
| Oct 30, 2026 | 937.05 | 945.85 | 925.20 | 927.35 | 927.35 | -1.27% | 1,160 | 0.90 |
| Oct 29, 2026 | 944.00 | 955.00 | 935.80 | 939.25 | 939.25 | -1.25% | 1,296 | 1.02 |
| Oct 28, 2026 | 950.20 | 955.45 | 942.90 | 951.15 | 951.15 | +0.14% | 643 | 0.51 |
| Oct 27, 2026 | 950.20 | 961.85 | 945.30 | 949.85 | 949.85 | +0.14% | 777 | 0.61 |
| Oct 26, 2026 | 950.00 | 965.85 | 945.30 | 948.55 | 948.55 | -0.43% | 1,034 | 0.81 |
| Oct 23, 2026 | 1,010.00 | 1,017.50 | 944.05 | 952.65 | 952.65 | -5.87% | 2,718 | 2.20 |
| Oct 22, 2026 | 1,026.10 | 1,029.85 | 1,000.00 | 1,012.05 | 1,012.05 | -3.43% | 1,376 | 1.11 |
| Oct 21, 2026 | 1,093.25 | 1,093.25 | 1,038.95 | 1,048.00 | 1,048.00 | -4.14% | 506 | 0.41 |
| Oct 20, 2026 | 1,093.25 | 1,103.75 | 1,023.05 | 1,093.25 | 1,093.25 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,023.05 | 1,103.75 | 1,023.05 | 1,093.25 | 1,093.25 | +1.08% | 2,452 | 2.01 |
| Oct 16, 2026 | 1,090.50 | 1,106.00 | 1,077.00 | 1,081.55 | 1,081.55 | -0.80% | 1,483 | 1.23 |
| Oct 15, 2026 | 1,028.35 | 1,105.35 | 1,028.35 | 1,090.30 | 1,090.30 | +4.86% | 8,999 | 8.38 |
| Oct 14, 2026 | 1,048.00 | 1,049.25 | 1,031.20 | 1,039.80 | 1,039.80 | -1.52% | 565 | 0.52 |
| Oct 13, 2026 | 1,005.70 | 1,062.00 | 1,005.70 | 1,055.90 | 1,055.90 | +4.16% | 3,183 | 3.07 |
| Oct 12, 2026 | 1,052.50 | 1,055.00 | 1,011.05 | 1,013.75 | 1,013.75 | -4.53% | 3,256 | 3.30 |
| Oct 09, 2026 | 1,050.00 | 1,064.00 | 1,015.40 | 1,061.85 | 1,061.85 | +0.17% | 6,922 | 7.83 |
| Oct 08, 2026 | 1,101.05 | 1,109.10 | 1,091.00 | 1,095.05 | 1,060.05 | -0.45% | 3,624 | 4.35 |
| Oct 07, 2026 | 1,100.05 | 1,110.50 | 1,096.50 | 1,099.95 | 1,064.79 | +0.11% | 5,473 | 7.31 |
| Oct 06, 2026 | 1,116.25 | 1,121.00 | 1,092.05 | 1,098.75 | 1,063.63 | -0.57% | 6,633 | 10.16 |
| Oct 05, 2026 | 1,110.85 | 1,131.55 | 1,096.35 | 1,105.05 | 1,069.73 | +0.80% | 4,770 | 8.19 |
| Oct 02, 2026 | 1,096.30 | 1,138.55 | 1,090.20 | 1,096.30 | 1,061.26 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,109.00 | 1,138.55 | 1,090.20 | 1,096.30 | 1,061.26 | +0.43% | 2,983 | 5.28 |
| Sep 30, 2026 | 1,108.75 | 1,108.80 | 1,090.00 | 1,091.60 | 1,056.71 | >-0.01% | 526 | 0.91 |
| Sep 29, 2026 | 1,101.40 | 1,102.50 | 1,087.35 | 1,091.65 | 1,056.76 | -0.89% | 916 | 1.62 |
| Sep 28, 2026 | 1,106.05 | 1,123.15 | 1,095.15 | 1,101.40 | 1,066.20 | -0.77% | 1,058 | 1.89 |
| Sep 25, 2026 | 1,129.00 | 1,129.00 | 1,108.55 | 1,110.00 | 1,074.52 | -1.16% | 1,402 | 2.57 |
| Sep 24, 2026 | 1,112.05 | 1,124.25 | 1,112.05 | 1,123.00 | 1,087.11 | -0.18% | 148 | 0.27 |
| Sep 23, 2026 | 1,122.00 | 1,125.00 | 1,118.30 | 1,125.00 | 1,089.04 | +0.27% | 318 | 0.59 |
| Sep 22, 2026 | 1,125.00 | 1,125.25 | 1,114.75 | 1,122.00 | 1,086.14 | +0.15% | 1,044 | 1.96 |
| Sep 21, 2026 | 1,124.45 | 1,124.45 | 1,111.00 | 1,120.30 | 1,084.49 | -0.27% | 576 | 1.09 |
| Sep 18, 2026 | 1,131.00 | 1,131.00 | 1,113.10 | 1,123.30 | 1,087.40 | -0.10% | 642 | 1.22 |
| Sep 17, 2026 | 1,120.00 | 1,125.00 | 1,114.55 | 1,124.40 | 1,088.46 | +0.90% | 99 | 0.19 |
| Sep 16, 2026 | 1,112.55 | 1,129.00 | 1,107.15 | 1,114.40 | 1,078.78 | +0.17% | 628 | 1.15 |
| Sep 15, 2026 | 1,125.05 | 1,125.05 | 1,110.00 | 1,112.55 | 1,076.99 | -0.39% | 250 | 0.44 |
| Sep 14, 2026 | 1,116.95 | 1,120.55 | 1,110.40 | 1,116.95 | 1,081.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,118.00 | 1,120.55 | 1,110.40 | 1,116.95 | 1,081.25 | -0.21% | 567 | 0.94 |
| Sep 10, 2026 | 1,124.00 | 1,128.10 | 1,115.00 | 1,119.25 | 1,083.48 | +0.19% | 335 | 0.54 |
| Sep 09, 2026 | 1,136.00 | 1,136.00 | 1,114.85 | 1,117.15 | 1,081.44 | -0.61% | 953 | 1.57 |
| Sep 08, 2026 | 1,129.00 | 1,132.45 | 1,121.85 | 1,124.00 | 1,088.07 | -0.44% | 1,418 | 2.42 |
| Sep 07, 2026 | 1,130.05 | 1,135.65 | 1,121.00 | 1,129.00 | 1,092.91 | -0.08% | 282 | 0.48 |
