ACCELYA Historical Share Price Data

Accelya Solutions India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	1671	1699.95	1642.35	1680	2354	15834329.25	4473	57.60	9.00
19-Mar-2024	1670.05	1686.85	1604.95	1636	4355	32594746.95	10110	81.90	-34.05
20-Mar-2024	1636.05	1709	1613.85	1689.8	4095	36773821.25	10633	95.15	53.75
21-Mar-2024	1711.1	1766.5	1686.95	1742.4	4453	37102909.1	10563	79.55	31.30
22-Mar-2024	1742.45	1742.45	1700	1732.35	2917	20890999.8	5939	42.45	-10.10
26-Mar-2024	1702	1798	1667	1675.85	3472	40996052.6	12984	131.00	-26.15
27-Mar-2024	1707.95	1730.1	1682.6	1722.85	3066	38206098.95	12957	47.50	14.90
28-Mar-2024	1731.5	1774.6	1655	1680.25	3003	33954850	10008	119.60	-51.25
01-Apr-2024	1682.15	1773	1682.15	1764.3	4998	38499925.95	8968	90.85	82.15
02-Apr-2024	1760	1828.4	1742.05	1814.5	4993	46430207.55	9856	86.35	54.50
03-Apr-2024	1819	1875.3	1800.05	1847.95	7195	65714272.8	10835	75.25	28.95
04-Apr-2024	1850.15	1929.3	1850.15	1908.45	8931	111626684.95	25493	79.15	58.30
05-Apr-2024	1900.9	1914.25	1869.55	1894.9	4152	45219146.8	12999	44.70	-6.00
08-Apr-2024	1918.95	1928.35	1860	1871.15	4424	47009607.6	13208	68.35	-47.80
09-Apr-2024	1866.05	1892	1849.45	1852.6	2456	22451055.1	5989	42.55	-13.45
10-Apr-2024	1852.95	1875	1825	1847.8	3370	28224020.5	6051	50.00	-5.15
12-Apr-2024	1842	1894.6	1842	1858.35	3254	32998461.85	7076	52.60	16.35
15-Apr-2024	1812	1832	1759.75	1791.1	6807	51784424.1	28843	72.25	-20.90
16-Apr-2024	1791.05	1812.45	1766	1787	2944	18895452.45	4544	46.45	-4.05

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.