Accelya Solution

Accelya Solutions India Ltd Historical Data

NSEBSE

₹1,331

(-1.48%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/10/2025

To Date

09/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	1,499.6	1,508.1	1,492.4	1,496.3	1,685	2,67,17,340.5	10,663
09-Oct-2025	1,509	1,509	1,495	1,499.3	1,578	3,21,79,796.5	14,164
10-Oct-2025	1,504	1,508.9	1,497	1,500.2	1,868	4,65,75,724.1	22,444
13-Oct-2025	1,500	1,502	1,466	1,496.1	1,776	2,95,62,367.9	11,454
14-Oct-2025	1,500	1,501.9	1,493.5	1,498.7	1,725	3,05,67,720.5	13,757
15-Oct-2025	1,500.2	1,503.9	1,493.1	1,499.4	2,146	3,00,58,909.1	11,988
16-Oct-2025	1,509.3	1,509.4	1,497.1	1,501.4	1,229	3,06,56,946.9	13,243
17-Oct-2025	1,507	1,510	1,496.2	1,499.7	1,369	3,14,99,318.8	13,665
20-Oct-2025	1,507	1,508.5	1,496.5	1,499.9	2,482	6,30,13,796.3	27,096
21-Oct-2025	1,507	1,527	1,492	1,499.8	2,511	6,66,62,209.1	31,546
23-Oct-2025	1,520	1,520	1,496	1,499.5	4,823	17,65,46,884.1	78,210
24-Oct-2025	1,434.4	1,448	1,412.9	1,429.6	6,591	9,35,35,992.4	26,775
27-Oct-2025	1,423.2	1,428.9	1,384.7	1,387.6	5,429	6,08,39,426.9	21,432
28-Oct-2025	1,395	1,397	1,380	1,383.3	1,899	1,96,08,296.6	7,150
29-Oct-2025	1,380	1,402	1,380	1,396.5	995	1,16,88,098.1	5,054
30-Oct-2025	1,396.5	1,398.8	1,380	1,387.4	1,353	1,40,81,228.4	5,785
31-Oct-2025	1,389.8	1,396.9	1,379.1	1,388.9	1,473	2,18,76,938.5	6,179
03-Nov-2025	1,385	1,394.1	1,383	1,391.2	898	1,11,88,703.9	5,158
04-Nov-2025	1,398	1,398.2	1,384	1,386.5	760	1,13,96,326.9	5,832
06-Nov-2025	1,385	1,385	1,345	1,351	1,976	2,49,07,021.4	10,435
07-Nov-2025	1,345	1,349	1,328.1	1,331	1,647	2,19,30,985.2	10,538

Accelya Solution: Related NEWS

No Record Found

Invest wise with Expert advice