ACCELYA.NSACCELYA.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1310.00 | $1319.40 | $1280.00 | $1306.00 | 11,447 |
| 1/9/2026 | $1333.80 | $1333.80 | $1308.00 | $1312.80 | 6,559 |
| 1/8/2026 | $1327.90 | $1338.40 | $1317.20 | $1326.80 | 14,094 |
| 1/7/2026 | $1310.30 | $1339.00 | $1310.30 | $1328.00 | 12,376 |
| 1/6/2026 | $1311.90 | $1315.20 | $1304.20 | $1309.20 | 7,200 |
| 1/5/2026 | $1313.00 | $1317.00 | $1301.20 | $1311.90 | 6,937 |
| 1/2/2026 | $1305.10 | $1318.90 | $1303.00 | $1309.20 | 15,842 |
| 1/1/2026 | $1309.50 | $1321.30 | $1303.00 | $1309.30 | 16,334 |
| 12/31/2025 | $1320.00 | $1320.00 | $1301.50 | $1308.60 | 10,622 |
| 12/30/2025 | $1314.70 | $1323.00 | $1308.00 | $1315.60 | 85,303 |
| 12/29/2025 | $1304.00 | $1317.00 | $1299.90 | $1310.50 | 9,325 |
| 12/26/2025 | $1309.00 | $1313.80 | $1290.10 | $1303.70 | 19,391 |
| 12/24/2025 | $1303.10 | $1308.00 | $1296.00 | $1299.00 | 19,796 |
| 12/23/2025 | $1330.10 | $1342.00 | $1293.40 | $1300.50 | 162,551 |
| 12/22/2025 | $1321.80 | $1333.00 | $1317.80 | $1330.10 | 63,046 |
| 12/19/2025 | $1312.00 | $1317.30 | $1298.70 | $1314.90 | 8,269 |
| 12/18/2025 | $1305.10 | $1315.00 | $1300.60 | $1312.00 | 6,578 |
| 12/17/2025 | $1317.40 | $1317.40 | $1309.00 | $1310.20 | 5,389 |
| 12/16/2025 | $1297.20 | $1315.80 | $1296.10 | $1311.70 | 7,897 |
| 12/15/2025 | $1309.80 | $1316.70 | $1299.00 | $1302.70 | 43,785 |
| 12/12/2025 | $1309.40 | $1314.90 | $1292.10 | $1309.80 | 5,920 |
| 12/11/2025 | $1283.00 | $1308.70 | $1280.00 | $1302.50 | 5,184 |
| 12/10/2025 | $1305.00 | $1308.00 | $1280.00 | $1285.80 | 15,329 |
| 12/9/2025 | $1275.00 | $1320.00 | $1270.10 | $1303.60 | 13,296 |
| 12/8/2025 | $1319.90 | $1319.90 | $1287.50 | $1291.50 | 16,628 |
| 12/5/2025 | $1325.40 | $1325.40 | $1310.00 | $1319.90 | 4,475 |
| 12/4/2025 | $1324.00 | $1329.90 | $1307.00 | $1325.40 | 5,450 |
| 12/3/2025 | $1325.00 | $1330.00 | $1310.00 | $1316.60 | 6,198 |
| 12/2/2025 | $1286.10 | $1320.00 | $1283.80 | $1317.80 | 17,211 |
| 12/1/2025 | $1299.00 | $1300.00 | $1282.10 | $1286.10 | 8,723 |
| 11/28/2025 | $1299.00 | $1299.60 | $1289.00 | $1295.80 | 5,360 |
| 11/27/2025 | $1284.80 | $1300.00 | $1284.80 | $1292.80 | 9,362 |
| 11/26/2025 | $1297.40 | $1308.70 | $1279.00 | $1283.80 | 94,375 |
| 11/25/2025 | $1286.00 | $1304.80 | $1280.00 | $1297.40 | 101,347 |
| 11/24/2025 | $1321.50 | $1323.70 | $1275.00 | $1282.20 | 18,319 |
| 11/21/2025 | $1324.90 | $1324.90 | $1318.00 | $1320.50 | 5,600 |
| 11/19/2025 | $1337.00 | $1339.00 | $1325.50 | $1337.20 | 5,300 |
| 11/18/2025 | $1354.00 | $1354.00 | $1333.30 | $1337.70 | 7,056 |
| 11/17/2025 | $1344.00 | $1353.00 | $1337.20 | $1348.70 | 6,499 |
| 11/14/2025 | $1330.00 | $1347.30 | $1330.00 | $1344.00 | 6,182 |
| 11/13/2025 | $1341.80 | $1343.80 | $1330.00 | $1337.80 | 9,722 |
| 11/12/2025 | $1324.00 | $1350.00 | $1324.00 | $1341.80 | 10,213 |
| 11/11/2025 | $1328.10 | $1336.00 | $1323.90 | $1328.90 | 7,554 |
| 11/10/2025 | $1329.30 | $1339.00 | $1322.90 | $1336.40 | 7,861 |
| 11/7/2025 | $1345.00 | $1349.00 | $1328.10 | $1331.00 | 16,455 |
| 11/6/2025 | $1385.00 | $1385.00 | $1345.00 | $1351.00 | 18,393 |
| 11/4/2025 | $1398.00 | $1398.20 | $1384.00 | $1386.50 | 8,231 |
| 11/3/2025 | $1385.00 | $1394.10 | $1383.00 | $1391.20 | 8,062 |
| 10/31/2025 | $1389.80 | $1396.90 | $1379.10 | $1388.90 | 15,788 |
| 10/30/2025 | $1396.50 | $1398.80 | $1380.00 | $1387.40 | 10,141 |
| 10/29/2025 | $1380.00 | $1402.00 | $1380.00 | $1396.50 | 8,431 |
| 10/28/2025 | $1395.00 | $1397.00 | $1380.00 | $1383.30 | 14,175 |
| 10/27/2025 | $1423.20 | $1428.90 | $1384.70 | $1387.60 | 43,604 |
| 10/24/2025 | $1434.40 | $1448.00 | $1412.90 | $1429.60 | 65,422 |
| 10/23/2025 | $1520.00 | $1520.00 | $1496.00 | $1499.50 | 117,660 |
| 10/21/2025 | $1507.00 | $1527.00 | $1492.00 | $1499.80 | 44,395 |
| 10/20/2025 | $1507.00 | $1508.50 | $1496.50 | $1499.90 | 42,025 |
| 10/17/2025 | $1507.00 | $1510.00 | $1496.20 | $1499.70 | 21,015 |
| 10/16/2025 | $1509.30 | $1509.40 | $1497.10 | $1501.40 | 21,065 |
| 10/15/2025 | $1500.20 | $1503.90 | $1493.10 | $1499.40 | 20,117 |