Accelya Solutions India Share Price History

Accelya Solution

CMP as on 14-Oct-21 15:58

₹ 1,405.25
56.00 4.15%

Open

₹ 1,365.00

Turnover (lac)

₹ 3,522

Prev. Close

₹ 1,349.25

Day's Vol (shares)

₹ 2,50,614

Day's Range (₹)

₹ 1,343.00
₹ 1,457.70

CMP as on14-Oct-21 15:40

₹ 1,400.40
52.35 3.88%

Open

₹ 1,367.60

Turnover (lac)

₹ 11

Prev. Close

₹ 1,348.05

Day's Vol (shares)

₹ 14,278

Day's Range

₹ 1,343.70
₹ 1,456.00

Accelya Solutions India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Oct-2021 1,365 1,458 1,343 1,405 26,711 355 77,385 115 40.30
13-Oct-2021 1,370 1,380 1,338 1,349 5,495 55.60 17,224 42 -21
12-Oct-2021 1,320 1,389 1,309 1,344 13,789 142 39,555 79.50 23.80
11-Oct-2021 1,313 1,324 1,302 1,316 3,183 48.10 11,981 21.90 2.70
08-Oct-2021 1,305 1,325 1,293 1,301 4,132 43.70 13,952 32.20 -3.80
07-Oct-2021 1,295 1,331 1,290 1,300 4,650 45 13,046 41 4.65
06-Oct-2021 1,312 1,327 1,277 1,286 4,691 42.40 17,601 50 -26
05-Oct-2021 1,335 1,345 1,304 1,310 5,851 49.40 21,679 40.70 -25
04-Oct-2021 1,276 1,360 1,263 1,341 11,618 133 38,731 97 65.30
01-Oct-2021 1,257 1,285 1,256 1,263 3,148 33.30 14,668 29.30 6.40
30-Sep-2021 1,286 1,295 1,261 1,265 2,085 20.10 9,582 33.50 -21
29-Sep-2021 1,288 1,298 1,256 1,277 3,628 30.90 12,571 41.80 -11
28-Sep-2021 1,318 1,332 1,265 1,289 3,802 35.60 12,793 66.80 -29
27-Sep-2021 1,335 1,336 1,307 1,315 2,738 24.10 8,615 29 -20
24-Sep-2021 1,352 1,369 1,315 1,330 4,750 49.60 15,378 54 -22
23-Sep-2021 1,350 1,368 1,333 1,352 6,546 69.10 26,958 34.70 1.60
22-Sep-2021 1,328 1,362 1,299 1,342 11,205 135 34,167 63.50 14.10
21-Sep-2021 1,256 1,330 1,242 1,319 7,030 93.50 34,225 87.40 63.10
20-Sep-2021 1,277 1,310 1,241 1,256 4,524 60.80 23,072 69 -21
17-Sep-2021 1,285 1,321 1,267 1,278 4,516 52.40 20,655 54.70 -7
16-Sep-2021 1,281 1,310 1,261 1,293 4,605 62.50 23,353 49.40 12.10
Open ZERO Brokerage Demat Account