Accelya Solution

Accelya Solutions India Ltd Historical Data

NSEBSE

₹1,309.9

(0.10%)

Jan 1, 2026|01:59:53 PM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Dec-2025	1,286.1	1,320	1,283.8	1,317.8	2,723	2,24,82,120.6	8,537
03-Dec-2025	1,325	1,330	1,310	1,316.6	1,281	81,55,337.1	2,847
04-Dec-2025	1,324	1,329.9	1,307	1,325.4	1,024	71,77,728.3	2,990
05-Dec-2025	1,325.4	1,325.4	1,310	1,319.9	821	58,78,913.3	2,563
08-Dec-2025	1,319.9	1,319.9	1,287.5	1,291.5	2,078	2,15,95,875.8	10,141
09-Dec-2025	1,275	1,320	1,270.1	1,303.6	2,095	1,71,12,277.9	7,274
10-Dec-2025	1,305	1,308	1,280	1,285.8	2,366	1,98,53,008.8	10,455
11-Dec-2025	1,283	1,308.7	1,280	1,302.5	768	67,12,594.6	3,334
12-Dec-2025	1,309.4	1,314.9	1,292.1	1,309.8	967	77,34,243.8	3,858
15-Dec-2025	1,309.8	1,316.7	1,299	1,302.7	1,456	5,73,41,382.6	40,545
16-Dec-2025	1,297.2	1,315.8	1,296.1	1,311.7	825	1,03,35,760.3	5,287
17-Dec-2025	1,317.4	1,317.4	1,309	1,310.2	611	60,66,273.1	3,455
18-Dec-2025	1,305.1	1,315	1,300.6	1,312	937	85,86,045	4,307
19-Dec-2025	1,312	1,317.3	1,298.7	1,314.9	1,210	1,08,34,446.2	4,653
22-Dec-2025	1,321.8	1,333	1,317.8	1,330.1	1,566	8,35,40,522.2	59,162
23-Dec-2025	1,330.1	1,342	1,293.4	1,300.5	6,116	21,17,09,855.7	1,31,039
24-Dec-2025	1,303.1	1,308	1,296	1,299	1,452	2,56,92,870.6	14,522
26-Dec-2025	1,309	1,313.8	1,290.1	1,303.7	1,780	2,52,11,383	14,100
29-Dec-2025	1,304	1,317	1,299.9	1,310.5	1,370	1,21,84,397.6	5,536
30-Dec-2025	1,314.7	1,323	1,308	1,315.6	1,438	11,17,83,969.2	79,344
31-Dec-2025	1,320	1,320	1,301.5	1,308.6	812	1,39,56,217	7,999

Accelya Solution: Related NEWS

No Record Found

Invest wise with Expert advice