Advertisement
U.S. Markets open in 4 hrs 5 mins
S&P Futures
5,883.25 +12.25 (+0.21%) Dow Futures
42,469.00 +22.00 (+0.05%) Nasdaq Futures
20,737.50 +41.00 (+0.20%) Russell 2000 Futures
2,248.00 -2.30 (-0.10%) Crude Oil
67.92 +0.71 (+1.06%) Gold
2,793.90 +12.80 (+0.46%)
Accelya Solutions India Limited (ACCELYA.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
As of 02:31PM IST. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 1,551.00 | 1,612.45 | 1,551.00 | 1,599.95 | 1,599.95 | 1,346 |
| Oct 29, 2024 | 1,573.55 | 1,573.55 | 1,533.85 | 1,554.20 | 1,554.20 | 1,507 |
| Oct 28, 2024 | 1,553.15 | 1,570.00 | 1,526.50 | 1,567.15 | 1,567.15 | 935 |
| Oct 25, 2024 | 1,644.00 | 1,644.00 | 1,550.00 | 1,553.15 | 1,553.15 | 2,261 |
| Oct 24, 2024 | 1,608.10 | 1,612.45 | 1,586.90 | 1,594.55 | 1,594.55 | 1,218 |
| Oct 23, 2024 | 1,568.55 | 1,622.00 | 1,568.55 | 1,607.20 | 1,607.20 | 1,366 |
| Oct 22, 2024 | 1,650.00 | 1,653.00 | 1,587.65 | 1,592.05 | 1,592.05 | 3,152 |
| Oct 21, 2024 | 1,672.05 | 1,693.80 | 1,643.85 | 1,651.40 | 1,651.40 | 1,013 |
| Oct 18, 2024 | 1,729.90 | 1,729.90 | 1,681.00 | 1,689.30 | 1,689.30 | 1,500 |
| Oct 17, 2024 | 1,764.90 | 1,797.00 | 1,701.50 | 1,710.20 | 1,710.20 | 3,240 |
| Oct 16, 2024 | 1,765.50 | 1,774.45 | 1,708.85 | 1,749.95 | 1,749.95 | 1,719 |
| Oct 15, 2024 | 1,750.90 | 1,770.00 | 1,746.30 | 1,764.85 | 1,764.85 | 1,520 |
| Oct 14, 2024 | 1,781.75 | 1,781.75 | 1,741.10 | 1,749.90 | 1,749.90 | 657 |
| Oct 11, 2024 | 1,785.00 | 1,785.00 | 1,753.20 | 1,763.60 | 1,763.60 | 993 |
| Oct 10, 2024 | 1,759.25 | 1,840.00 | 1,751.75 | 1,774.25 | 1,774.25 | 3,640 |
| Oct 09, 2024 | 1,645.05 | 1,717.40 | 1,645.05 | 1,697.80 | 1,697.80 | 2,326 |
| Oct 08, 2024 | 1,636.00 | 1,697.80 | 1,620.30 | 1,675.65 | 1,675.65 | 3,183 |
| Oct 07, 2024 | 1,755.05 | 1,776.40 | 1,610.00 | 1,623.00 | 1,623.00 | 9,928 |
| Oct 04, 2024 | 1,825.00 | 1,825.00 | 1,755.50 | 1,779.60 | 1,779.60 | 3,905 |
| Oct 03, 2024 | 1,880.00 | 1,898.55 | 1,853.95 | 1,870.45 | 1,870.45 | 7,331 |
| Oct 01, 2024 | 1,898.75 | 1,898.75 | 1,875.00 | 1,888.20 | 1,888.20 | 4,015 |
| Sep 30, 2024 | 1,855.25 | 1,893.00 | 1,855.25 | 1,869.10 | 1,869.10 | 7,300 |
| Sep 27, 2024 | 1,872.00 | 1,875.00 | 1,835.00 | 1,848.70 | 1,848.70 | 4,347 |
| Sep 26, 2024 | 1,850.80 | 1,875.00 | 1,836.55 | 1,855.95 | 1,855.95 | 1,146 |
| Sep 25, 2024 | 1,857.05 | 1,857.05 | 1,827.40 | 1,842.20 | 1,842.20 | 751 |
| Sep 24, 2024 | 1,870.00 | 1,871.00 | 1,843.05 | 1,854.60 | 1,854.60 | 1,233 |
| Sep 23, 2024 | 1,815.00 | 1,871.00 | 1,800.00 | 1,854.05 | 1,854.05 | 9,577 |
| Sep 20, 2024 | 1,740.10 | 1,788.10 | 1,740.10 | 1,780.75 | 1,780.75 | 1,677 |
| Sep 19, 2024 | 1,805.00 | 1,818.00 | 1,728.05 | 1,755.50 | 1,755.50 | 4,118 |
| Sep 18, 2024 | 1,788.00 | 1,809.85 | 1,778.50 | 1,798.90 | 1,798.90 | 2,796 |
| Sep 17, 2024 | 1,819.95 | 1,824.30 | 1,766.10 | 1,784.60 | 1,784.60 | 1,948 |
| Sep 16, 2024 | 1,836.00 | 1,850.00 | 1,805.60 | 1,820.00 | 1,820.00 | 2,011 |
| Sep 13, 2024 | 1,820.10 | 1,879.55 | 1,820.10 | 1,836.00 | 1,836.00 | 1,990 |
| Sep 12, 2024 | 1,801.90 | 1,829.00 | 1,779.80 | 1,821.20 | 1,821.20 | 2,843 |
| Sep 11, 2024 | 1,799.80 | 1,832.15 | 1,775.10 | 1,779.30 | 1,779.30 | 2,393 |
| Sep 10, 2024 | 1,776.20 | 1,794.95 | 1,765.15 | 1,789.15 | 1,789.15 | 1,363 |
| Sep 09, 2024 | 1,792.95 | 1,799.15 | 1,740.10 | 1,768.20 | 1,768.20 | 2,720 |
| Sep 06, 2024 | 1,764.05 | 1,816.00 | 1,751.80 | 1,792.95 | 1,792.95 | 3,478 |
| Sep 05, 2024 | 1,757.65 | 1,785.00 | 1,756.85 | 1,764.05 | 1,764.05 | 839 |
| Sep 04, 2024 | 1,753.65 | 1,764.95 | 1,735.60 | 1,749.35 | 1,749.35 | 1,450 |
| Sep 03, 2024 | 1,771.00 | 1,771.00 | 1,745.00 | 1,753.95 | 1,753.95 | 399 |
| Sep 02, 2024 | 1,772.55 | 1,795.20 | 1,750.00 | 1,760.05 | 1,760.05 | 1,669 |
| Aug 30, 2024 | 1,736.00 | 1,772.55 | 1,736.00 | 1,760.00 | 1,760.00 | 289 |
| Aug 29, 2024 | 1,800.00 | 1,800.00 | 1,765.00 | 1,767.85 | 1,767.85 | 317 |
| Aug 28, 2024 | 1,783.00 | 1,834.00 | 1,769.95 | 1,795.80 | 1,795.80 | 1,070 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 1,775.00 | 1,810.00 | 1,775.00 | 1,790.30 | 1,790.30 | 1,070 |
| Aug 23, 2024 | 1,784.70 | 1,792.30 | 1,775.15 | 1,778.55 | 1,778.55 | 1,036 |
| Aug 22, 2024 | 1,775.15 | 1,808.05 | 1,764.00 | 1,782.45 | 1,782.45 | 579 |
| Aug 21, 2024 | 1,768.00 | 1,775.20 | 1,755.00 | 1,766.00 | 1,766.00 | 635 |
| Aug 20, 2024 | 1,720.95 | 1,764.95 | 1,720.95 | 1,758.20 | 1,758.20 | 1,545 |
| Aug 19, 2024 | 1,754.50 | 1,754.50 | 1,722.05 | 1,725.00 | 1,725.00 | 252 |
| Aug 16, 2024 | 1,723.45 | 1,754.65 | 1,707.85 | 1,720.10 | 1,720.10 | 1,388 |
| Aug 14, 2024 | 1,763.80 | 1,772.90 | 1,677.00 | 1,689.65 | 1,689.65 | 2,001 |
| Aug 13, 2024 | 1,756.60 | 1,777.25 | 1,756.60 | 1,759.05 | 1,759.05 | 332 |
| Aug 12, 2024 | 1,794.85 | 1,794.85 | 1,751.95 | 1,760.60 | 1,760.60 | 1,094 |
| Aug 09, 2024 | 1,780.00 | 1,780.00 | 1,759.00 | 1,763.90 | 1,763.90 | 1,453 |
| Aug 08, 2024 | 1,809.00 | 1,809.00 | 1,759.10 | 1,760.95 | 1,760.95 | 886 |
| Aug 07, 2024 | 1,722.95 | 1,809.50 | 1,711.70 | 1,767.05 | 1,767.05 | 149,538 |
| Aug 06, 2024 | 1,817.70 | 1,817.70 | 1,691.30 | 1,697.70 | 1,697.70 | 5,556 |
| Aug 05, 2024 | 1,767.00 | 1,767.00 | 1,725.00 | 1,749.95 | 1,749.95 | 1,297 |
| Aug 02, 2024 | 1,789.95 | 1,852.00 | 1,788.95 | 1,806.60 | 1,806.60 | 1,766 |
| Aug 01, 2024 | 1,812.70 | 1,821.95 | 1,790.00 | 1,794.35 | 1,794.35 | 1,551 |
| Jul 31, 2024 | 1,839.15 | 1,845.00 | 1,806.50 | 1,812.70 | 1,812.70 | 2,059 |
| Jul 30, 2024 | 1,819.30 | 1,835.90 | 1,816.00 | 1,828.80 | 1,828.80 | 928 |
| Jul 29, 2024 | 1,865.00 | 1,892.35 | 1,806.35 | 1,819.25 | 1,819.25 | 6,839 |
| Jul 26, 2024 | 1,904.55 | 1,922.80 | 1,872.70 | 1,910.85 | 1,910.85 | 829 |
| Jul 25, 2024 | 1,860.00 | 1,904.00 | 1,840.80 | 1,889.15 | 1,889.15 | 1,396 |
| Jul 24, 2024 | 1,834.60 | 1,896.00 | 1,808.70 | 1,882.55 | 1,882.55 | 1,968 |
| Jul 23, 2024 | 1,808.80 | 1,838.80 | 1,750.00 | 1,831.95 | 1,831.95 | 1,005 |
| Jul 22, 2024 | 1,795.00 | 1,841.20 | 1,759.95 | 1,808.70 | 1,808.70 | 2,365 |
| Jul 19, 2024 | 1,899.50 | 1,899.50 | 1,796.30 | 1,824.45 | 1,824.45 | 5,019 |
| Jul 18, 2024 | 1,940.00 | 1,940.00 | 1,868.10 | 1,875.60 | 1,875.60 | 1,700 |
| Jul 16, 2024 | 1,945.00 | 1,955.00 | 1,904.20 | 1,923.95 | 1,923.95 | 5,241 |
| Jul 15, 2024 | 1,950.00 | 1,966.45 | 1,898.00 | 1,909.85 | 1,909.85 | 6,386 |
| Jul 12, 2024 | 1,799.95 | 1,977.95 | 1,799.95 | 1,924.05 | 1,924.05 | 28,054 |
| Jul 11, 2024 | 1,774.55 | 1,776.50 | 1,759.65 | 1,771.40 | 1,771.40 | 484 |
| Jul 10, 2024 | 1,772.00 | 1,809.85 | 1,731.55 | 1,764.00 | 1,764.00 | 3,306 |
| Jul 09, 2024 | 1,850.00 | 1,863.85 | 1,776.00 | 1,797.20 | 1,797.20 | 3,645 |
| Jul 08, 2024 | 1,860.05 | 1,879.85 | 1,815.00 | 1,854.75 | 1,854.75 | 4,027 |
| Jul 05, 2024 | 1,713.00 | 1,881.00 | 1,713.00 | 1,855.90 | 1,855.90 | 5,166 |
| Jul 04, 2024 | 1,745.00 | 1,754.95 | 1,704.40 | 1,743.50 | 1,743.50 | 1,293 |
| Jul 03, 2024 | 1,743.80 | 1,749.20 | 1,726.75 | 1,739.30 | 1,739.30 | 601 |
| Jul 02, 2024 | 1,729.00 | 1,760.15 | 1,719.90 | 1,724.45 | 1,724.45 | 1,272 |
| Jul 01, 2024 | 1,704.00 | 1,745.80 | 1,704.00 | 1,723.30 | 1,723.30 | 730 |
| Jun 28, 2024 | 1,681.00 | 1,756.00 | 1,681.00 | 1,729.10 | 1,729.10 | 2,792 |
| Jun 27, 2024 | 1,703.20 | 1,720.00 | 1,680.00 | 1,688.15 | 1,688.15 | 995 |
| Jun 26, 2024 | 1,730.00 | 1,735.95 | 1,702.00 | 1,703.70 | 1,703.70 | 2,205 |
| Jun 25, 2024 | 1,759.05 | 1,762.10 | 1,731.90 | 1,735.95 | 1,735.95 | 848 |
| Jun 24, 2024 | 1,829.00 | 1,829.00 | 1,737.55 | 1,753.95 | 1,753.95 | 912 |
| Jun 21, 2024 | 1,740.00 | 1,786.50 | 1,730.00 | 1,761.50 | 1,761.50 | 4,865 |
| Jun 20, 2024 | 1,738.20 | 1,789.90 | 1,720.30 | 1,765.70 | 1,765.70 | 1,806 |
| Jun 19, 2024 | 1,795.00 | 1,795.00 | 1,722.55 | 1,730.40 | 1,730.40 | 3,332 |
| Jun 18, 2024 | 1,810.00 | 1,810.00 | 1,731.00 | 1,773.90 | 1,773.90 | 1,209 |
| Jun 14, 2024 | 1,801.95 | 1,813.75 | 1,774.75 | 1,781.65 | 1,781.65 | 2,416 |
| Jun 13, 2024 | 1,685.15 | 1,777.00 | 1,668.80 | 1,768.50 | 1,768.50 | 7,911 |
| Jun 12, 2024 | 1,671.00 | 1,689.80 | 1,660.00 | 1,683.80 | 1,683.80 | 772 |
| Jun 11, 2024 | 1,674.95 | 1,695.00 | 1,672.40 | 1,678.55 | 1,678.55 | 740 |
| Jun 10, 2024 | 1,679.00 | 1,696.70 | 1,661.15 | 1,672.30 | 1,672.30 | 2,289 |
| Jun 07, 2024 | 1,650.80 | 1,688.40 | 1,632.40 | 1,679.90 | 1,679.90 | 1,617 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.