Accelya Solutions India Share Price History

Accelya Solution

CMP as on 30-Nov-21 15:29

₹ 1,070.00
50.00 4.9%

Open

₹ 1,025.10

Turnover (lac)

₹ 367

Prev. Close

₹ 1,020.00

Day's Vol (shares)

₹ 34,291

Day's Range (₹)

₹ 1,020.00
₹ 1,089.00

CMP as on30-Nov-21 15:28

₹ 1,066.30
46.9 4.6%

Open

₹ 1,034.05

Turnover (lac)

₹ 11

Prev. Close

₹ 1,019.40

Day's Vol (shares)

₹ 4,235

Day's Range

₹ 1,034.05
₹ 1,081.00

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 ()
29-Nov-2021 1,102 1,103 1,010 1,020 9,377 74.70 40,349 92.90 -82
26-Nov-2021 1,139 1,160 1,085 1,102 2,909 21 11,189 75 -38
25-Nov-2021 1,173 1,173 1,125 1,149 2,612 19.30 9,951 47.80 -24
24-Nov-2021 1,180 1,187 1,150 1,173 2,456 20.90 8,673 36.70 -7.30
23-Nov-2021 1,126 1,180 1,083 1,166 2,589 24 12,410 97.10 40.30
22-Nov-2021 1,144 1,172 1,122 1,130 4,397 42.20 20,746 50 -15
18-Nov-2021 1,175 1,181 1,125 1,139 3,684 33.50 17,626 56.20 -37
17-Nov-2021 1,185 1,200 1,160 1,170 2,478 18.90 7,825 40 -15
16-Nov-2021 1,170 1,204 1,170 1,179 3,481 23.90 7,061 34 9.40
15-Nov-2021 1,193 1,214 1,152 1,164 3,089 29.90 12,600 61.70 -29
12-Nov-2021 1,179 1,191 1,173 1,186 2,835 55 32,974 18.10 7.05
11-Nov-2021 1,177 1,193 1,165 1,173 1,523 13.60 6,215 28.20 -3.70
10-Nov-2021 1,195 1,210 1,174 1,176 2,292 27.90 12,895 35.90 -19
09-Nov-2021 1,200 1,213 1,190 1,195 2,277 21.60 8,789 23.10 -5.50
08-Nov-2021 1,180 1,232 1,180 1,198 3,214 32.10 14,346 52 18.10
04-Nov-2021 1,185 1,213 1,175 1,199 1,227 16.70 8,175 38 13.70
03-Nov-2021 1,201 1,201 1,145 1,159 3,704 36.10 11,391 55.60 -41
02-Nov-2021 1,197 1,202 1,177 1,183 2,508 22 9,888 25.60 -14
01-Nov-2021 1,200 1,212 1,165 1,191 6,180 67.70 21,715 47 -9.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity