Skip to main content
Accelya Solutions India Limited (NSE:ACCELYA)
India flag India · Delayed Price · Currency is INR
1,186.20
-32.40 (-2.66%)
Mar 9, 2026, 3:30 PM IST

Accelya Solutions India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,207.501,209.001,178.601,186.201,186.20-2.66%11,156
Mar 6, 20261,195.001,240.001,186.001,218.601,218.601.93%14,783
Mar 5, 20261,189.001,209.001,177.101,195.501,195.501.49%12,601
Mar 4, 20261,160.601,184.001,146.201,177.901,177.901.03%15,229
Mar 2, 20261,140.001,180.501,140.001,165.901,165.90-2.57%20,599
Feb 27, 20261,214.001,214.001,195.001,196.701,196.70-1.46%5,689
Feb 26, 20261,184.001,219.001,184.001,214.401,214.401.96%14,052
Feb 25, 20261,170.301,198.001,170.301,191.001,191.002.25%16,162
Feb 24, 20261,166.401,189.401,145.001,164.801,164.80-0.14%15,709
Feb 23, 20261,194.001,194.001,160.301,166.401,166.40-1.40%13,669
Feb 20, 20261,190.001,190.601,175.001,183.001,183.00-0.59%9,001
Feb 19, 20261,192.001,204.001,182.001,190.001,190.00-0.54%9,932
Feb 18, 20261,197.001,205.201,186.101,196.501,196.50-0.23%9,432
Feb 17, 20261,173.001,204.901,170.001,199.301,199.302.25%12,360
Feb 16, 20261,187.401,189.801,168.001,172.901,172.90-1.57%16,384
Feb 13, 20261,200.001,206.801,182.101,191.601,191.60-1.41%23,917
Feb 12, 20261,217.001,218.701,202.001,208.601,208.60-0.61%22,006
Feb 11, 20261,233.001,238.701,212.001,216.001,216.00-1.38%15,615
Feb 10, 20261,210.001,249.001,205.701,233.001,233.001.76%27,156
Feb 9, 20261,252.801,267.501,201.001,211.701,211.70-4.91%80,558
Feb 6, 20261,306.601,307.801,260.001,274.201,274.20-6.67%44,301
Feb 5, 20261,377.501,382.501,360.001,365.301,320.30-0.89%83,054
Feb 4, 20261,399.901,399.901,360.201,377.501,332.101.48%62,960
Feb 3, 20261,340.001,360.001,317.901,357.401,312.663.12%50,010
Feb 2, 20261,333.001,339.001,307.001,316.301,272.92-0.40%24,201
Feb 1, 20261,302.101,328.001,299.001,321.601,278.042.51%19,886
Jan 30, 20261,299.001,299.001,267.201,289.301,246.80-2.35%37,724
Jan 29, 20261,349.001,349.901,312.501,320.301,276.78-0.74%12,211
Jan 28, 20261,310.001,335.001,309.801,330.201,286.361.66%10,585
Jan 27, 20261,319.501,323.301,305.001,308.501,265.37-0.74%7,117
Jan 23, 20261,336.001,347.901,314.001,318.201,274.75-1.39%6,248
Jan 22, 20261,335.101,351.001,321.001,336.801,292.74-0.29%7,170
Jan 21, 20261,323.001,345.001,300.001,340.701,296.510.52%15,948
Jan 20, 20261,349.401,350.001,317.001,333.801,289.84-1.07%20,069
Jan 19, 20261,359.301,377.001,342.001,348.201,303.76-0.30%18,884
Jan 16, 20261,345.001,371.501,337.901,352.201,307.630.76%22,581
Jan 14, 20261,310.501,350.001,303.901,342.001,297.772.40%18,215
Jan 13, 20261,306.501,322.801,300.001,310.501,267.310.34%6,471
Jan 12, 20261,310.001,319.401,280.001,306.001,262.95-0.52%11,426
Jan 9, 20261,333.801,333.801,308.001,312.801,269.53-1.06%6,559
Jan 8, 20261,327.901,338.401,317.201,326.801,283.07-0.09%14,089
Jan 7, 20261,310.301,339.001,310.301,328.001,284.231.44%12,335
Jan 6, 20261,311.901,315.201,304.201,309.201,266.05-0.21%7,193
Jan 5, 20261,313.001,317.001,301.201,311.901,268.660.21%6,903
Jan 2, 20261,305.101,318.901,303.001,309.201,266.05-0.01%15,831
Jan 1, 20261,309.501,321.301,303.001,309.301,266.150.05%16,328
Dec 31, 20251,320.001,320.001,301.501,308.601,265.47-0.53%10,621
Dec 30, 20251,314.701,323.001,308.001,315.601,272.240.39%85,303
Dec 29, 20251,304.001,317.001,299.901,310.501,267.310.52%9,297
Dec 26, 20251,309.001,313.801,290.101,303.701,260.730.36%19,383
Dec 24, 20251,303.101,308.001,296.001,299.001,256.19-0.12%19,770
Dec 23, 20251,330.101,342.001,293.401,300.501,257.64-2.23%162,551
Dec 22, 20251,321.801,333.001,317.801,330.101,286.261.16%63,045
Dec 19, 20251,312.001,317.301,298.701,314.901,271.560.22%8,266
Dec 18, 20251,305.101,315.001,300.601,312.001,268.760.14%6,555
Dec 17, 20251,317.401,317.401,309.001,310.201,267.02-0.11%4,628
Dec 16, 20251,297.201,315.801,296.101,311.701,268.470.69%7,897
Dec 15, 20251,309.801,316.701,299.001,302.701,259.76-0.54%43,785
Dec 12, 20251,309.401,314.901,292.101,309.801,266.630.56%5,916
Dec 11, 20251,283.001,308.701,280.001,302.501,259.571.30%5,178
Dec 10, 20251,305.001,308.001,280.001,285.801,243.42-1.37%15,329
Dec 9, 20251,275.001,320.001,270.101,303.601,260.630.94%13,296
Dec 8, 20251,319.901,319.901,287.501,291.501,248.93-2.15%16,620
Dec 5, 20251,325.401,325.401,310.001,319.901,276.40-0.41%4,464
Dec 4, 20251,324.001,329.901,307.001,325.401,281.720.67%5,449
Dec 3, 20251,325.001,330.001,310.001,316.601,273.21-0.09%6,196
Dec 2, 20251,286.101,320.001,283.801,317.801,274.372.46%17,211
Dec 1, 20251,299.001,300.001,282.101,286.101,243.71-0.75%8,723
Nov 28, 20251,299.001,299.601,289.001,295.801,253.090.23%5,357
Nov 27, 20251,284.801,300.001,284.801,292.801,250.190.70%9,361
Nov 26, 20251,297.401,308.701,279.001,283.801,241.49-1.05%94,371
Nov 25, 20251,286.001,304.801,280.001,297.401,254.641.19%101,324
Nov 24, 20251,321.501,323.701,275.001,282.201,239.94-2.90%18,319
Nov 21, 20251,324.901,324.901,318.001,320.501,276.98-0.33%5,600
Nov 20, 20251,339.001,341.901,318.001,324.901,281.23-0.92%13,409
Nov 19, 20251,337.001,339.001,325.501,337.201,293.13-0.04%5,300
Nov 18, 20251,354.001,354.001,333.301,337.701,293.61-0.82%7,048
Nov 17, 20251,344.001,353.001,337.201,348.701,304.250.35%6,408
Nov 14, 20251,330.001,347.301,330.001,344.001,299.700.46%6,182
Nov 13, 20251,341.801,343.801,330.001,337.801,293.71-0.30%9,722
Nov 12, 20251,324.001,350.001,324.001,341.801,297.570.97%10,195
Nov 11, 20251,328.101,336.001,323.901,328.901,285.10-0.56%7,303
Nov 10, 20251,329.301,339.001,322.901,336.401,292.350.41%7,861
Nov 7, 20251,345.001,349.001,328.101,331.001,287.13-1.48%16,444
Nov 6, 20251,385.001,385.001,345.001,351.001,306.47-2.56%18,375
Nov 4, 20251,398.001,398.201,384.001,386.501,340.80-0.34%8,214
Nov 3, 20251,385.001,394.101,383.001,391.201,345.350.17%8,059
Oct 31, 20251,389.801,396.901,379.101,388.901,343.120.11%15,782
Oct 30, 20251,396.501,398.801,380.001,387.401,341.67-0.65%10,141
Oct 29, 20251,380.001,402.001,380.001,396.501,350.470.95%8,397
Oct 28, 20251,395.001,397.001,380.001,383.301,337.71-0.31%14,175
Oct 27, 20251,423.201,428.901,384.701,387.601,341.86-2.94%43,601
Oct 24, 20251,434.401,448.001,412.901,429.601,382.48-4.66%65,420
Oct 23, 20251,520.001,520.001,496.001,499.501,411.40-0.02%117,660
Oct 21, 20251,507.001,527.001,492.001,499.801,411.68-0.01%44,395
Oct 20, 20251,507.001,508.501,496.501,499.901,411.770.01%42,025
Oct 17, 20251,507.001,510.001,496.201,499.701,411.58-0.11%20,993
Oct 16, 20251,509.301,509.401,497.101,501.401,413.180.13%20,431
Oct 15, 20251,500.201,503.901,493.101,499.401,411.300.05%20,050
Oct 14, 20251,500.001,501.901,493.501,498.701,410.640.17%20,411