Accelya Solution

Accelya Solutions India Ltd Historical Data

NSEBSE

₹1,396.7

(0.30%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	1,410.3	1,421.9	1,402	1,414.9	989	59,78,903.4	2,435
18-Jul-2025	1,426.9	1,426.9	1,401	1,403.4	1,225	1,12,05,786.3	4,470
21-Jul-2025	1,400	1,417	1,400	1,412.2	875	66,42,886.3	2,767
22-Jul-2025	1,401	1,426.4	1,401	1,414.5	1,162	78,95,281.3	3,431
23-Jul-2025	1,421.5	1,421.8	1,403.3	1,414	790	44,73,084.5	1,887
24-Jul-2025	1,426.4	1,426.4	1,400.1	1,413.3	969	78,78,040.2	3,494
25-Jul-2025	1,420.3	1,420.3	1,385	1,399.2	1,688	1,36,66,999.6	5,930
28-Jul-2025	1,390	1,403	1,361	1,365.6	1,531	1,42,68,660.9	6,145
29-Jul-2025	1,365.6	1,389.6	1,359.5	1,372.7	1,106	81,39,989.3	3,256
30-Jul-2025	1,390	1,416.8	1,369.2	1,407.7	1,556	1,21,03,975.3	4,882
31-Jul-2025	1,390	1,401.7	1,355	1,385.7	1,175	98,32,951.8	4,428
01-Aug-2025	1,434.9	1,445	1,387.5	1,395.9	4,563	3,26,48,766.8	8,472
04-Aug-2025	1,402	1,413.9	1,389.1	1,401.4	1,280	70,58,270.2	2,992
05-Aug-2025	1,401.4	1,425	1,384	1,388	1,268	90,86,653.5	3,089
06-Aug-2025	1,394.9	1,401.3	1,381.1	1,393.4	1,076	71,34,843.1	3,228
07-Aug-2025	1,392.2	1,399	1,370.1	1,381.6	1,719	1,13,57,029.7	4,784
08-Aug-2025	1,381.6	1,400	1,376.6	1,394	1,068	56,54,475	2,117
11-Aug-2025	1,394	1,408	1,380.1	1,385.4	1,415	99,41,477.1	4,670
12-Aug-2025	1,398.4	1,398.4	1,382	1,386.3	633	61,65,896.2	3,311
13-Aug-2025	1,376.3	1,403.2	1,376.3	1,392.5	1,161	55,72,344.2	2,196
14-Aug-2025	1,392.5	1,401.5	1,386	1,396.7	900	84,31,296.7	4,117

Accelya Solution: Related NEWS

No Record Found

Invest wise with Expert advice