Accelya Solutions India Ltd. ACCELYA
NSE · India · Technology Services
INR 1,094.20+3.90 (+0.36%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,094.20 | +0.36% | INR 1,101.00 | INR 1,141.90 | INR 1,089.50 | 41.69K |
| 2026-09-30 | INR 1,090.30 | -0.47% | INR 1,090.00 | INR 1,111.90 | INR 1,085.20 | 8.29K |
| 2026-09-29 | INR 1,095.40 | -0.41% | INR 1,099.00 | INR 1,108.70 | INR 1,085.00 | 9.21K |
| 2026-09-28 | INR 1,099.90 | -0.91% | INR 1,110.00 | INR 1,121.90 | INR 1,088.10 | 12.88K |
| 2026-09-25 | INR 1,110.00 | -0.97% | INR 1,120.90 | INR 1,130.90 | INR 1,108.60 | 10.22K |
| 2026-09-24 | INR 1,120.90 | -0.33% | INR 1,124.60 | INR 1,124.60 | INR 1,115.00 | 5.20K |
| 2026-09-23 | INR 1,124.60 | +0.52% | INR 1,124.40 | INR 1,125.00 | INR 1,114.10 | 4.79K |
| 2026-09-22 | INR 1,118.80 | -0.10% | INR 1,119.90 | INR 1,125.00 | INR 1,115.50 | 4.27K |
| 2026-09-21 | INR 1,119.90 | -0.28% | INR 1,123.00 | INR 1,125.00 | INR 1,115.20 | 7.47K |
| 2026-09-18 | INR 1,123.00 | +0.09% | INR 1,131.80 | INR 1,132.00 | INR 1,117.00 | 3.56K |
| 2026-09-17 | INR 1,122.00 | +0.53% | INR 1,125.50 | INR 1,125.70 | INR 1,115.10 | 4.84K |
| 2026-09-16 | INR 1,116.10 | +0.35% | INR 1,112.20 | INR 1,118.40 | INR 1,106.10 | 5.45K |
| 2026-09-15 | INR 1,112.20 | -0.55% | INR 1,120.00 | INR 1,126.00 | INR 1,108.00 | 5.13K |
| 2026-09-14 | INR 1,118.40 | 0.00% | INR 1,118.40 | INR 1,118.40 | INR 1,118.40 | 0 |
| 2026-09-11 | INR 1,118.40 | +0.03% | INR 1,118.10 | INR 1,120.90 | INR 1,111.10 | 5.76K |
| 2026-09-10 | INR 1,118.10 | -0.16% | INR 1,114.40 | INR 1,128.80 | INR 1,110.00 | 5.26K |
| 2026-09-09 | INR 1,119.90 | -0.40% | INR 1,129.00 | INR 1,131.40 | INR 1,115.00 | 4.85K |
| 2026-09-08 | INR 1,124.40 | -0.24% | INR 1,122.40 | INR 1,133.00 | INR 1,121.00 | 4.96K |
| 2026-09-07 | INR 1,127.10 | -0.34% | INR 1,131.00 | INR 1,135.80 | INR 1,120.00 | 5.46K |
| 2026-09-04 | INR 1,131.00 | +0.12% | INR 1,130.70 | INR 1,139.20 | INR 1,125.70 | 2.36K |
| 2026-09-03 | INR 1,129.60 | -0.48% | INR 1,141.20 | INR 1,142.00 | INR 1,125.00 | 4.29K |
| 2026-09-02 | INR 1,135.10 | +0.25% | INR 1,137.90 | INR 1,143.80 | INR 1,125.60 | 4.57K |
| 2026-09-01 | INR 1,132.30 | +0.39% | INR 1,125.40 | INR 1,146.20 | INR 1,121.00 | 7.47K |
| 2026-08-31 | INR 1,127.90 | -0.55% | INR 1,142.00 | INR 1,142.00 | INR 1,122.00 | 4.78K |
| 2026-08-28 | INR 1,134.10 | -0.07% | INR 1,135.00 | INR 1,144.00 | INR 1,119.80 | 7.21K |
| 2026-08-27 | INR 1,134.90 | +0.27% | INR 1,142.00 | INR 1,145.10 | INR 1,128.10 | 4.73K |
| 2026-08-26 | INR 1,131.80 | -0.26% | INR 1,142.00 | INR 1,142.00 | INR 1,129.00 | 3.28K |
| 2026-08-25 | INR 1,134.80 | -0.20% | INR 1,137.10 | INR 1,142.70 | INR 1,130.00 | 2.64K |
| 2026-08-24 | INR 1,137.10 | -0.13% | INR 1,138.50 | INR 1,150.00 | INR 1,128.40 | 5.41K |
| 2026-08-21 | INR 1,138.60 | -0.08% | INR 1,135.50 | INR 1,149.00 | INR 1,131.10 | 5.54K |
| 2026-08-20 | INR 1,139.50 | +0.43% | INR 1,134.60 | INR 1,142.00 | INR 1,131.10 | 3.22K |
| 2026-08-19 | INR 1,134.60 | +0.34% | INR 1,131.00 | INR 1,136.00 | INR 1,127.10 | 3.45K |
| 2026-08-18 | INR 1,130.80 | -0.31% | INR 1,139.90 | INR 1,140.00 | INR 1,126.00 | 4.12K |
| 2026-08-17 | INR 1,134.30 | -0.47% | INR 1,145.30 | INR 1,159.30 | INR 1,131.10 | 3.73K |
| 2026-08-14 | INR 1,139.70 | +0.51% | INR 1,133.90 | INR 1,147.90 | INR 1,130.60 | 3.79K |
| 2026-08-13 | INR 1,133.90 | -0.74% | INR 1,149.00 | INR 1,149.00 | INR 1,131.10 | 4.59K |
| 2026-08-12 | INR 1,142.30 | -0.38% | INR 1,146.00 | INR 1,149.70 | INR 1,140.00 | 3.73K |
| 2026-08-11 | INR 1,146.60 | +0.26% | INR 1,152.50 | INR 1,155.00 | INR 1,141.80 | 5.03K |
| 2026-08-10 | INR 1,143.60 | 0.00% | INR 1,159.70 | INR 1,160.00 | INR 1,130.00 | 8.29K |
| 2026-08-07 | INR 1,143.60 | +0.56% | INR 1,134.00 | INR 1,151.90 | INR 1,134.00 | 4.00K |
| 2026-08-06 | INR 1,137.20 | -0.08% | INR 1,137.90 | INR 1,147.40 | INR 1,133.00 | 5.88K |
| 2026-08-05 | INR 1,138.10 | -0.08% | INR 1,150.00 | INR 1,152.90 | INR 1,135.60 | 3.44K |
| 2026-08-04 | INR 1,139.00 | -0.25% | INR 1,141.20 | INR 1,154.20 | INR 1,132.50 | 8.01K |
| 2026-08-03 | INR 1,141.90 | -0.06% | INR 1,160.00 | INR 1,160.00 | INR 1,135.50 | 4.89K |
| 2026-07-31 | INR 1,142.60 | +0.01% | INR 1,143.00 | INR 1,160.00 | INR 1,132.60 | 6.36K |
| 2026-07-30 | INR 1,142.50 | -1.91% | INR 1,150.60 | INR 1,165.00 | INR 1,140.10 | 9.49K |
| 2026-07-29 | INR 1,164.80 | +0.42% | INR 1,166.10 | INR 1,175.00 | INR 1,150.00 | 6.86K |
| 2026-07-28 | INR 1,159.90 | -0.04% | INR 1,179.00 | INR 1,179.00 | INR 1,152.60 | 11.99K |
| 2026-07-27 | INR 1,160.40 | +0.13% | INR 1,175.00 | INR 1,180.00 | INR 1,150.00 | 21.27K |
| 2026-07-24 | INR 1,158.90 | +1.14% | INR 1,135.00 | INR 1,163.90 | INR 1,135.00 | 7.20K |
| 2026-07-23 | INR 1,145.80 | +1.57% | INR 1,130.00 | INR 1,150.00 | INR 1,120.90 | 4.78K |
| 2026-07-22 | INR 1,128.10 | -1.78% | INR 1,148.00 | INR 1,154.70 | INR 1,122.50 | 8.15K |
| 2026-07-21 | INR 1,148.50 | -0.90% | INR 1,153.40 | INR 1,162.30 | INR 1,141.60 | 5.48K |
| 2026-07-20 | INR 1,158.90 | +0.70% | INR 1,150.00 | INR 1,168.40 | INR 1,127.00 | 11.24K |
| 2026-07-17 | INR 1,150.80 | +2.17% | INR 1,130.00 | INR 1,154.00 | INR 1,120.00 | 14.86K |
| 2026-07-16 | INR 1,126.40 | +1.35% | INR 1,110.30 | INR 1,130.00 | INR 1,110.10 | 5.47K |
| 2026-07-15 | INR 1,111.40 | +0.23% | INR 1,101.10 | INR 1,120.00 | INR 1,101.10 | 4.72K |
| 2026-07-14 | INR 1,108.80 | -1.95% | INR 1,130.90 | INR 1,134.90 | INR 1,100.00 | 7.53K |
| 2026-07-13 | INR 1,130.90 | +1.98% | INR 1,101.10 | INR 1,137.90 | INR 1,091.20 | 12.15K |
| 2026-07-10 | INR 1,108.90 | +1.43% | INR 1,092.00 | INR 1,124.80 | INR 1,090.00 | 7.60K |
| 2026-07-09 | INR 1,093.30 | -0.18% | INR 1,092.60 | INR 1,109.80 | INR 1,085.90 | 6.23K |
| 2026-07-08 | INR 1,095.30 | -1.21% | INR 1,108.70 | INR 1,112.00 | INR 1,093.20 | 7.40K |
| 2026-07-07 | INR 1,108.70 | -0.03% | INR 1,109.00 | INR 1,123.00 | INR 1,095.00 | 7.48K |
| 2026-07-06 | INR 1,109.00 | -1.51% | INR 1,120.00 | INR 1,130.90 | INR 1,105.00 | 6.47K |
| 2026-07-03 | INR 1,126.00 | +1.75% | INR 1,112.40 | INR 1,131.50 | INR 1,104.20 | 9.15K |
| 2026-07-02 | INR 1,106.60 | +0.51% | INR 1,103.90 | INR 1,115.00 | INR 1,100.00 | 5.00K |
| 2026-07-01 | INR 1,101.00 | +0.26% | INR 1,103.90 | INR 1,125.00 | INR 1,098.00 | 4.48K |
| 2026-06-30 | INR 1,098.10 | -0.21% | INR 1,106.20 | INR 1,107.20 | INR 1,096.20 | 4.53K |
| 2026-06-29 | INR 1,100.40 | -0.22% | INR 1,112.00 | INR 1,112.00 | INR 1,097.30 | 4.36K |
| 2026-06-26 | INR 1,102.80 | 0.00% | INR 1,102.80 | INR 1,102.80 | INR 1,102.80 | 0 |
| 2026-06-25 | INR 1,102.80 | -0.16% | INR 1,107.00 | INR 1,114.80 | INR 1,100.00 | 5.27K |
| 2026-06-24 | INR 1,104.60 | -0.49% | INR 1,106.00 | INR 1,115.90 | INR 1,099.20 | 7.66K |
| 2026-06-23 | INR 1,110.00 | -1.10% | INR 1,128.20 | INR 1,145.00 | INR 1,104.00 | 8.00K |
| 2026-06-22 | INR 1,122.30 | -0.48% | INR 1,127.70 | INR 1,140.00 | INR 1,120.40 | 7.25K |
| 2026-06-19 | INR 1,127.70 | -1.22% | INR 1,138.60 | INR 1,140.00 | INR 1,117.10 | 6.72K |
| 2026-06-18 | INR 1,141.60 | +1.56% | INR 1,124.10 | INR 1,158.00 | INR 1,119.00 | 9.75K |
| 2026-06-17 | INR 1,124.10 | +0.92% | INR 1,111.20 | INR 1,132.90 | INR 1,105.50 | 6.93K |
| 2026-06-16 | INR 1,113.90 | -0.18% | INR 1,115.00 | INR 1,134.50 | INR 1,105.10 | 9.01K |
| 2026-06-15 | INR 1,115.90 | -0.13% | INR 1,117.40 | INR 1,131.00 | INR 1,114.10 | 6.93K |
| 2026-06-12 | INR 1,117.40 | +0.74% | INR 1,109.20 | INR 1,124.50 | INR 1,105.00 | 4.52K |
| 2026-06-11 | INR 1,109.20 | -0.97% | INR 1,105.00 | INR 1,148.80 | INR 1,103.30 | 2.79K |
| 2026-06-10 | INR 1,120.10 | +0.18% | INR 1,128.80 | INR 1,137.80 | INR 1,096.60 | 5.90K |
| 2026-06-09 | INR 1,118.10 | +0.88% | INR 1,101.00 | INR 1,125.00 | INR 1,101.00 | 6.42K |
| 2026-06-08 | INR 1,108.30 | -1.08% | INR 1,126.00 | INR 1,126.00 | INR 1,100.00 | 5.58K |
| 2026-06-05 | INR 1,120.40 | -2.23% | INR 1,146.00 | INR 1,153.60 | INR 1,117.00 | 7.04K |
| 2026-06-04 | INR 1,146.00 | +0.20% | INR 1,143.70 | INR 1,156.50 | INR 1,132.70 | 5.79K |
| 2026-06-03 | INR 1,143.70 | -1.07% | INR 1,154.00 | INR 1,165.00 | INR 1,111.00 | 9.53K |
| 2026-06-02 | INR 1,156.10 | +1.37% | INR 1,149.90 | INR 1,161.00 | INR 1,120.00 | 7.71K |
| 2026-06-01 | INR 1,140.50 | -0.16% | INR 1,142.30 | INR 1,155.80 | INR 1,133.00 | 5.35K |
| 2026-05-29 | INR 1,142.30 | +1.08% | INR 1,143.00 | INR 1,160.10 | INR 1,130.80 | 9.65K |