Accelya Solutions India Limited (NSE:ACCELYA)
India
· Delayed Price · Currency is INR 1,201.70
+5.90 (0.49%)
Apr 29, 2026, 3:29 PM IST
Accelya Solutions India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,195.80 | 1,220.00 | 1,194.00 | 1,201.70 | 1,201.70 | 0.49% | 10,978 |
| Apr 28, 2026 | 1,188.00 | 1,219.00 | 1,181.10 | 1,195.80 | 1,195.80 | 1.19% | 6,863 |
| Apr 27, 2026 | 1,180.00 | 1,188.00 | 1,162.20 | 1,181.70 | 1,181.70 | 1.84% | 10,023 |
| Apr 24, 2026 | 1,200.30 | 1,210.40 | 1,151.00 | 1,160.30 | 1,160.30 | -3.53% | 13,774 |
| Apr 23, 2026 | 1,201.20 | 1,211.30 | 1,198.20 | 1,202.80 | 1,202.80 | -0.63% | 7,033 |
| Apr 22, 2026 | 1,207.00 | 1,214.10 | 1,193.60 | 1,210.40 | 1,210.40 | 0.52% | 7,716 |
| Apr 21, 2026 | 1,219.90 | 1,220.00 | 1,188.20 | 1,204.10 | 1,204.10 | 0.66% | 12,712 |
| Apr 20, 2026 | 1,199.70 | 1,214.90 | 1,180.00 | 1,196.20 | 1,196.20 | -0.29% | 8,204 |
| Apr 17, 2026 | 1,170.00 | 1,209.00 | 1,165.00 | 1,199.70 | 1,199.70 | 2.95% | 16,811 |
| Apr 16, 2026 | 1,165.00 | 1,183.90 | 1,143.00 | 1,165.30 | 1,165.30 | 0.35% | 15,868 |
| Apr 15, 2026 | 1,147.00 | 1,163.90 | 1,124.10 | 1,161.20 | 1,161.20 | 2.97% | 25,314 |
| Apr 13, 2026 | 1,130.00 | 1,144.60 | 1,116.70 | 1,127.70 | 1,127.70 | -1.06% | 10,904 |
| Apr 10, 2026 | 1,155.00 | 1,155.00 | 1,132.30 | 1,139.80 | 1,139.80 | 0.29% | 12,721 |
| Apr 9, 2026 | 1,156.30 | 1,156.30 | 1,126.90 | 1,136.50 | 1,136.50 | -0.25% | 8,493 |
| Apr 8, 2026 | 1,155.00 | 1,164.90 | 1,132.00 | 1,139.30 | 1,139.30 | 1.43% | 15,022 |
| Apr 7, 2026 | 1,135.50 | 1,139.90 | 1,120.60 | 1,123.20 | 1,123.20 | -0.45% | 17,141 |
| Apr 6, 2026 | 1,163.00 | 1,163.00 | 1,113.20 | 1,128.30 | 1,128.30 | -1.62% | 19,024 |
| Apr 2, 2026 | 1,088.00 | 1,163.00 | 1,080.10 | 1,146.90 | 1,146.90 | 2.86% | 18,926 |
| Apr 1, 2026 | 1,074.50 | 1,129.20 | 1,053.00 | 1,115.00 | 1,115.00 | 8.82% | 19,009 |
| Mar 30, 2026 | 1,102.90 | 1,105.60 | 1,012.40 | 1,024.60 | 1,024.60 | -7.10% | 42,936 |
| Mar 27, 2026 | 1,137.00 | 1,142.20 | 1,097.00 | 1,102.90 | 1,102.90 | -3.45% | 24,878 |
| Mar 25, 2026 | 1,137.90 | 1,158.20 | 1,137.90 | 1,142.30 | 1,142.30 | 0.39% | 9,439 |
| Mar 24, 2026 | 1,149.00 | 1,162.90 | 1,135.00 | 1,137.90 | 1,137.90 | -0.04% | 13,954 |
| Mar 23, 2026 | 1,160.70 | 1,166.40 | 1,130.00 | 1,138.30 | 1,138.30 | -3.68% | 18,033 |
| Mar 20, 2026 | 1,185.00 | 1,200.00 | 1,175.30 | 1,181.80 | 1,181.80 | -0.74% | 7,432 |
| Mar 19, 2026 | 1,189.20 | 1,195.00 | 1,179.90 | 1,190.60 | 1,190.60 | -0.55% | 5,999 |
| Mar 18, 2026 | 1,188.00 | 1,205.00 | 1,172.20 | 1,197.20 | 1,197.20 | 1.35% | 9,192 |
| Mar 17, 2026 | 1,160.00 | 1,201.00 | 1,156.00 | 1,181.20 | 1,181.20 | 1.45% | 18,352 |
| Mar 16, 2026 | 1,179.90 | 1,180.80 | 1,141.10 | 1,164.30 | 1,164.30 | -0.88% | 12,843 |
| Mar 13, 2026 | 1,206.60 | 1,209.90 | 1,170.00 | 1,174.60 | 1,174.60 | -2.14% | 12,061 |
| Mar 12, 2026 | 1,230.00 | 1,230.00 | 1,185.30 | 1,200.30 | 1,200.30 | -2.15% | 10,136 |
| Mar 11, 2026 | 1,198.80 | 1,232.10 | 1,198.80 | 1,226.70 | 1,226.70 | 2.09% | 22,263 |
| Mar 10, 2026 | 1,207.60 | 1,207.60 | 1,186.00 | 1,201.60 | 1,201.60 | 1.30% | 10,771 |
| Mar 9, 2026 | 1,207.50 | 1,209.00 | 1,178.60 | 1,186.20 | 1,186.20 | -2.66% | 11,156 |
| Mar 6, 2026 | 1,195.00 | 1,240.00 | 1,186.00 | 1,218.60 | 1,218.60 | 1.93% | 14,783 |
| Mar 5, 2026 | 1,189.00 | 1,209.00 | 1,177.10 | 1,195.50 | 1,195.50 | 1.49% | 12,601 |
| Mar 4, 2026 | 1,160.60 | 1,184.00 | 1,146.20 | 1,177.90 | 1,177.90 | 1.03% | 15,229 |
| Mar 2, 2026 | 1,140.00 | 1,180.50 | 1,140.00 | 1,165.90 | 1,165.90 | -2.57% | 20,599 |
| Feb 27, 2026 | 1,214.00 | 1,214.00 | 1,195.00 | 1,196.70 | 1,196.70 | -1.46% | 5,689 |
| Feb 26, 2026 | 1,184.00 | 1,219.00 | 1,184.00 | 1,214.40 | 1,214.40 | 1.96% | 14,052 |
| Feb 25, 2026 | 1,170.30 | 1,198.00 | 1,170.30 | 1,191.00 | 1,191.00 | 2.25% | 16,162 |
| Feb 24, 2026 | 1,166.40 | 1,189.40 | 1,145.00 | 1,164.80 | 1,164.80 | -0.14% | 15,709 |
| Feb 23, 2026 | 1,194.00 | 1,194.00 | 1,160.30 | 1,166.40 | 1,166.40 | -1.40% | 13,669 |
| Feb 20, 2026 | 1,190.00 | 1,190.60 | 1,175.00 | 1,183.00 | 1,183.00 | -0.59% | 9,001 |
| Feb 19, 2026 | 1,192.00 | 1,204.00 | 1,182.00 | 1,190.00 | 1,190.00 | -0.54% | 9,932 |
| Feb 18, 2026 | 1,197.00 | 1,205.20 | 1,186.10 | 1,196.50 | 1,196.50 | -0.23% | 9,432 |
| Feb 17, 2026 | 1,173.00 | 1,204.90 | 1,170.00 | 1,199.30 | 1,199.30 | 2.25% | 12,360 |
| Feb 16, 2026 | 1,187.40 | 1,189.80 | 1,168.00 | 1,172.90 | 1,172.90 | -1.57% | 16,384 |
| Feb 13, 2026 | 1,200.00 | 1,206.80 | 1,182.10 | 1,191.60 | 1,191.60 | -1.41% | 23,917 |
| Feb 12, 2026 | 1,217.00 | 1,218.70 | 1,202.00 | 1,208.60 | 1,208.60 | -0.61% | 22,006 |
| Feb 11, 2026 | 1,233.00 | 1,238.70 | 1,212.00 | 1,216.00 | 1,216.00 | -1.38% | 15,615 |
| Feb 10, 2026 | 1,210.00 | 1,249.00 | 1,205.70 | 1,233.00 | 1,233.00 | 1.76% | 27,156 |
| Feb 9, 2026 | 1,252.80 | 1,267.50 | 1,201.00 | 1,211.70 | 1,211.70 | -4.91% | 80,558 |
| Feb 6, 2026 | 1,306.60 | 1,307.80 | 1,260.00 | 1,274.20 | 1,274.20 | -6.67% | 44,301 |
| Feb 5, 2026 | 1,377.50 | 1,382.50 | 1,360.00 | 1,365.30 | 1,320.30 | -0.89% | 83,054 |
| Feb 4, 2026 | 1,399.90 | 1,399.90 | 1,360.20 | 1,377.50 | 1,332.10 | 1.48% | 62,960 |
| Feb 3, 2026 | 1,340.00 | 1,360.00 | 1,317.90 | 1,357.40 | 1,312.66 | 3.12% | 50,010 |
| Feb 2, 2026 | 1,333.00 | 1,339.00 | 1,307.00 | 1,316.30 | 1,272.92 | -0.40% | 24,201 |
| Feb 1, 2026 | 1,302.10 | 1,328.00 | 1,299.00 | 1,321.60 | 1,278.04 | 2.51% | 19,886 |
| Jan 30, 2026 | 1,299.00 | 1,299.00 | 1,267.20 | 1,289.30 | 1,246.80 | -2.35% | 37,724 |
| Jan 29, 2026 | 1,349.00 | 1,349.90 | 1,312.50 | 1,320.30 | 1,276.78 | -0.74% | 12,211 |
| Jan 28, 2026 | 1,310.00 | 1,335.00 | 1,309.80 | 1,330.20 | 1,286.36 | 1.66% | 10,585 |
| Jan 27, 2026 | 1,319.50 | 1,323.30 | 1,305.00 | 1,308.50 | 1,265.37 | -0.74% | 7,117 |
| Jan 23, 2026 | 1,336.00 | 1,347.90 | 1,314.00 | 1,318.20 | 1,274.75 | -1.39% | 6,248 |
| Jan 22, 2026 | 1,335.10 | 1,351.00 | 1,321.00 | 1,336.80 | 1,292.74 | -0.29% | 7,170 |
| Jan 21, 2026 | 1,323.00 | 1,345.00 | 1,300.00 | 1,340.70 | 1,296.51 | 0.52% | 15,948 |
| Jan 20, 2026 | 1,349.40 | 1,350.00 | 1,317.00 | 1,333.80 | 1,289.84 | -1.07% | 20,069 |
| Jan 19, 2026 | 1,359.30 | 1,377.00 | 1,342.00 | 1,348.20 | 1,303.76 | -0.30% | 18,884 |
| Jan 16, 2026 | 1,345.00 | 1,371.50 | 1,337.90 | 1,352.20 | 1,307.63 | 0.76% | 22,581 |
| Jan 14, 2026 | 1,310.50 | 1,350.00 | 1,303.90 | 1,342.00 | 1,297.77 | 2.40% | 18,215 |
| Jan 13, 2026 | 1,306.50 | 1,322.80 | 1,300.00 | 1,310.50 | 1,267.31 | 0.34% | 6,471 |
| Jan 12, 2026 | 1,310.00 | 1,319.40 | 1,280.00 | 1,306.00 | 1,262.95 | -0.52% | 11,426 |
| Jan 9, 2026 | 1,333.80 | 1,333.80 | 1,308.00 | 1,312.80 | 1,269.53 | -1.06% | 6,559 |
| Jan 8, 2026 | 1,327.90 | 1,338.40 | 1,317.20 | 1,326.80 | 1,283.07 | -0.09% | 14,089 |
| Jan 7, 2026 | 1,310.30 | 1,339.00 | 1,310.30 | 1,328.00 | 1,284.23 | 1.44% | 12,335 |
| Jan 6, 2026 | 1,311.90 | 1,315.20 | 1,304.20 | 1,309.20 | 1,266.05 | -0.21% | 7,193 |
| Jan 5, 2026 | 1,313.00 | 1,317.00 | 1,301.20 | 1,311.90 | 1,268.66 | 0.21% | 6,903 |
| Jan 2, 2026 | 1,305.10 | 1,318.90 | 1,303.00 | 1,309.20 | 1,266.05 | -0.01% | 15,831 |
| Jan 1, 2026 | 1,309.50 | 1,321.30 | 1,303.00 | 1,309.30 | 1,266.15 | 0.05% | 16,328 |
| Dec 31, 2025 | 1,320.00 | 1,320.00 | 1,301.50 | 1,308.60 | 1,265.47 | -0.53% | 10,621 |
| Dec 30, 2025 | 1,314.70 | 1,323.00 | 1,308.00 | 1,315.60 | 1,272.24 | 0.39% | 85,303 |
| Dec 29, 2025 | 1,304.00 | 1,317.00 | 1,299.90 | 1,310.50 | 1,267.31 | 0.52% | 9,297 |
| Dec 26, 2025 | 1,309.00 | 1,313.80 | 1,290.10 | 1,303.70 | 1,260.73 | 0.36% | 19,383 |
| Dec 24, 2025 | 1,303.10 | 1,308.00 | 1,296.00 | 1,299.00 | 1,256.19 | -0.12% | 19,770 |
| Dec 23, 2025 | 1,330.10 | 1,342.00 | 1,293.40 | 1,300.50 | 1,257.64 | -2.23% | 162,551 |
| Dec 22, 2025 | 1,321.80 | 1,333.00 | 1,317.80 | 1,330.10 | 1,286.26 | 1.16% | 63,045 |
| Dec 19, 2025 | 1,312.00 | 1,317.30 | 1,298.70 | 1,314.90 | 1,271.56 | 0.22% | 8,266 |
| Dec 18, 2025 | 1,305.10 | 1,315.00 | 1,300.60 | 1,312.00 | 1,268.76 | 0.14% | 6,555 |
| Dec 17, 2025 | 1,317.40 | 1,317.40 | 1,309.00 | 1,310.20 | 1,267.02 | -0.11% | 4,628 |
| Dec 16, 2025 | 1,297.20 | 1,315.80 | 1,296.10 | 1,311.70 | 1,268.47 | 0.69% | 7,897 |
| Dec 15, 2025 | 1,309.80 | 1,316.70 | 1,299.00 | 1,302.70 | 1,259.76 | -0.54% | 43,785 |
| Dec 12, 2025 | 1,309.40 | 1,314.90 | 1,292.10 | 1,309.80 | 1,266.63 | 0.56% | 5,916 |
| Dec 11, 2025 | 1,283.00 | 1,308.70 | 1,280.00 | 1,302.50 | 1,259.57 | 1.30% | 5,178 |
| Dec 10, 2025 | 1,305.00 | 1,308.00 | 1,280.00 | 1,285.80 | 1,243.42 | -1.37% | 15,329 |
| Dec 9, 2025 | 1,275.00 | 1,320.00 | 1,270.10 | 1,303.60 | 1,260.63 | 0.94% | 13,296 |
| Dec 8, 2025 | 1,319.90 | 1,319.90 | 1,287.50 | 1,291.50 | 1,248.93 | -2.15% | 16,620 |
| Dec 5, 2025 | 1,325.40 | 1,325.40 | 1,310.00 | 1,319.90 | 1,276.40 | -0.41% | 4,464 |
| Dec 4, 2025 | 1,324.00 | 1,329.90 | 1,307.00 | 1,325.40 | 1,281.72 | 0.67% | 5,449 |
| Dec 3, 2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,316.60 | 1,273.21 | -0.09% | 6,196 |
| Dec 2, 2025 | 1,286.10 | 1,320.00 | 1,283.80 | 1,317.80 | 1,274.37 | 2.46% | 17,211 |