Accelya Solution

Accelya Solutions India Ltd Historical Data

NSEBSE

₹1,376.2

(-1.97%)

May 20, 2025|03:44:17 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	1,336.9	1,359.8	1,320.5	1,343.2	2,275	1,85,44,865.1	6,697
22-Apr-2025	1,349.9	1,368	1,342.1	1,346.2	2,342	2,37,90,965.2	9,001
23-Apr-2025	1,363	1,375	1,345	1,368.3	2,251	1,85,85,262.9	6,493
24-Apr-2025	1,379.9	1,395	1,372	1,382.9	2,557	2,07,12,907.6	8,472
25-Apr-2025	1,439.1	1,439.1	1,340.1	1,353.7	9,159	8,16,37,648.1	16,230
28-Apr-2025	1,341	1,372.1	1,323.9	1,354.6	3,659	1,65,39,789.7	5,137
29-Apr-2025	1,363.7	1,380	1,359	1,370.2	2,181	1,77,59,794.6	6,471
30-Apr-2025	1,372	1,378.8	1,335	1,341.7	1,581	77,83,097.1	2,614
02-May-2025	1,320	1,355	1,310	1,318.7	2,409	1,44,24,922.3	5,391
05-May-2025	1,321	1,363.2	1,318.7	1,342.6	2,641	1,97,59,186.2	6,716
06-May-2025	1,345.1	1,354.7	1,301	1,306.3	3,448	1,35,17,830.2	5,146
07-May-2025	1,286.9	1,315	1,285	1,310	1,674	1,03,56,006.5	3,959
08-May-2025	1,323.7	1,331	1,291.3	1,304.2	1,155	75,46,198.1	2,790
09-May-2025	1,256.9	1,322	1,256.9	1,301.9	1,338	69,78,235.7	2,763
12-May-2025	1,325	1,366	1,324	1,359	1,743	2,00,96,291.9	9,051
13-May-2025	1,375	1,380	1,351.5	1,370.5	2,424	1,35,51,243.9	4,368
14-May-2025	1,375	1,400	1,373.9	1,392.7	1,780	1,12,24,117.3	4,361
15-May-2025	1,390.2	1,402	1,380	1,396.2	1,851	1,11,23,846.6	4,486
16-May-2025	1,410	1,410	1,360.8	1,381.6	2,363	2,38,30,485.8	10,188
19-May-2025	1,399	1,426	1,390.3	1,403.8	2,568	2,26,58,806.3	8,348

Accelya Solution: Related NEWS

No Record Found

Invest wise with Expert advice