Price Data Selection & Download
Accelya Solutions Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Accelya Solutions share price today.
Share Price All Time High
₹2127.40
February 15, 2024
NSE Exchange
Share Price All Time Low
₹16.35
November 21, 2008
NSE Exchange
Highest Volume Trading Day
5,002,733
September 13, 2010 • ₹161.25
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
ACCELYA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1142.50 | ₹1144.00 | ₹1120.00 | ₹1130.10 | 7,683 |
| 2026-05-26 | ₹1142.50 | ₹1147.90 | ₹1122.20 | ₹1131.20 | 8,032 |
| 2026-05-25 | ₹1148.80 | ₹1148.80 | ₹1129.60 | ₹1142.50 | 4,418 |
| 2026-05-22 | ₹1130.00 | ₹1130.00 | ₹1113.10 | ₹1122.20 | 3,788 |
| 2026-05-21 | ₹1125.00 | ₹1125.00 | ₹1108.10 | ₹1120.60 | 6,682 |
| 2026-05-20 | ₹1120.20 | ₹1129.20 | ₹1101.10 | ₹1106.40 | 3,568 |
| 2026-05-19 | ₹1104.00 | ₹1122.60 | ₹1104.00 | ₹1120.20 | 3,312 |
| 2026-05-18 | ₹1122.60 | ₹1128.00 | ₹1093.00 | ₹1104.40 | 10,423 |
| 2026-05-15 | ₹1132.80 | ₹1140.10 | ₹1113.00 | ₹1122.60 | 8,334 |
| 2026-05-14 | ₹1125.80 | ₹1141.50 | ₹1118.00 | ₹1132.80 | 6,361 |
| 2026-05-13 | ₹1135.10 | ₹1144.90 | ₹1119.30 | ₹1125.80 | 5,940 |
| 2026-05-12 | ₹1156.00 | ₹1166.00 | ₹1120.00 | ₹1129.50 | 12,504 |
| 2026-05-11 | ₹1178.00 | ₹1180.00 | ₹1155.00 | ₹1159.40 | 5,686 |
| 2026-05-08 | ₹1170.00 | ₹1178.00 | ₹1163.80 | ₹1172.40 | 11,725 |
| 2026-05-07 | ₹1169.00 | ₹1169.00 | ₹1157.80 | ₹1163.80 | 7,747 |
| 2026-05-06 | ₹1172.00 | ₹1172.00 | ₹1151.00 | ₹1160.00 | 5,683 |
| 2026-05-05 | ₹1155.00 | ₹1167.00 | ₹1145.40 | ₹1151.00 | 11,106 |
| 2026-05-04 | ₹1160.00 | ₹1167.00 | ₹1145.00 | ₹1149.80 | 10,388 |
| 2026-04-30 | ₹1170.00 | ₹1179.00 | ₹1156.00 | ₹1158.60 | 21,833 |
| 2026-04-29 | ₹1195.80 | ₹1220.00 | ₹1194.00 | ₹1201.70 | 10,978 |
| 2026-04-28 | ₹1188.00 | ₹1219.00 | ₹1181.10 | ₹1195.80 | 6,863 |
| 2026-04-27 | ₹1180.00 | ₹1188.00 | ₹1162.20 | ₹1181.70 | 10,023 |
| 2026-04-24 | ₹1200.30 | ₹1210.40 | ₹1151.00 | ₹1160.30 | 13,774 |
| 2026-04-23 | ₹1201.20 | ₹1211.30 | ₹1198.20 | ₹1202.80 | 7,033 |
| 2026-04-22 | ₹1207.00 | ₹1214.10 | ₹1193.60 | ₹1210.40 | 7,716 |
| 2026-04-21 | ₹1219.90 | ₹1220.00 | ₹1188.20 | ₹1204.10 | 12,712 |
| 2026-04-20 | ₹1199.70 | ₹1214.90 | ₹1180.00 | ₹1196.20 | 8,204 |
| 2026-04-17 | ₹1170.00 | ₹1209.00 | ₹1165.00 | ₹1199.70 | 16,811 |
| 2026-04-16 | ₹1165.00 | ₹1183.90 | ₹1143.00 | ₹1165.30 | 15,868 |
| 2026-04-15 | ₹1147.00 | ₹1163.90 | ₹1124.10 | ₹1161.20 | 25,314 |
| 2026-04-13 | ₹1130.00 | ₹1144.60 | ₹1116.70 | ₹1127.70 | 10,904 |
| 2026-04-10 | ₹1155.00 | ₹1155.00 | ₹1132.30 | ₹1139.80 | 12,721 |
| 2026-04-09 | ₹1156.30 | ₹1156.30 | ₹1126.90 | ₹1136.50 | 8,493 |
| 2026-04-08 | ₹1155.00 | ₹1164.90 | ₹1132.00 | ₹1139.30 | 15,022 |
| 2026-04-07 | ₹1135.50 | ₹1139.90 | ₹1120.60 | ₹1123.20 | 17,141 |
| 2026-04-06 | ₹1163.00 | ₹1163.00 | ₹1113.20 | ₹1128.30 | 19,024 |
| 2026-04-02 | ₹1088.00 | ₹1163.00 | ₹1080.10 | ₹1146.90 | 18,926 |
| 2026-04-01 | ₹1074.50 | ₹1129.20 | ₹1053.00 | ₹1115.00 | 19,009 |
| 2026-03-30 | ₹1102.90 | ₹1105.60 | ₹1012.40 | ₹1024.60 | 42,936 |
| 2026-03-27 | ₹1137.00 | ₹1142.20 | ₹1097.00 | ₹1102.90 | 24,878 |
| 2026-03-25 | ₹1137.90 | ₹1158.20 | ₹1137.90 | ₹1142.30 | 9,439 |
| 2026-03-24 | ₹1149.00 | ₹1162.90 | ₹1135.00 | ₹1137.90 | 13,954 |
| 2026-03-23 | ₹1160.70 | ₹1166.40 | ₹1130.00 | ₹1138.30 | 18,033 |
| 2026-03-20 | ₹1185.00 | ₹1200.00 | ₹1175.30 | ₹1181.80 | 7,432 |
| 2026-03-19 | ₹1189.20 | ₹1195.00 | ₹1179.90 | ₹1190.60 | 5,999 |
| 2026-03-18 | ₹1188.00 | ₹1205.00 | ₹1172.20 | ₹1197.20 | 9,192 |
| 2026-03-17 | ₹1160.00 | ₹1201.00 | ₹1156.00 | ₹1181.20 | 18,352 |
| 2026-03-16 | ₹1179.90 | ₹1180.80 | ₹1141.10 | ₹1164.30 | 12,843 |
| 2026-03-13 | ₹1206.60 | ₹1209.90 | ₹1170.00 | ₹1174.60 | 12,061 |
| 2026-03-12 | ₹1230.00 | ₹1230.00 | ₹1185.30 | ₹1200.30 | 10,136 |
| 2026-03-11 | ₹1198.80 | ₹1232.10 | ₹1198.80 | ₹1226.70 | 22,263 |
| 2026-03-10 | ₹1207.60 | ₹1207.60 | ₹1186.00 | ₹1201.60 | 10,771 |
| 2026-03-09 | ₹1207.50 | ₹1209.00 | ₹1178.60 | ₹1186.20 | 11,156 |
| 2026-03-06 | ₹1195.00 | ₹1240.00 | ₹1186.00 | ₹1218.60 | 14,783 |
| 2026-03-05 | ₹1189.00 | ₹1209.00 | ₹1177.10 | ₹1195.50 | 12,601 |
| 2026-03-04 | ₹1160.60 | ₹1184.00 | ₹1146.20 | ₹1177.90 | 15,229 |
| 2026-03-02 | ₹1140.00 | ₹1180.50 | ₹1140.00 | ₹1165.90 | 20,599 |
| 2026-02-27 | ₹1214.00 | ₹1214.00 | ₹1195.00 | ₹1196.70 | 5,689 |
| 2026-02-26 | ₹1184.00 | ₹1219.00 | ₹1184.00 | ₹1214.40 | 14,052 |
| 2026-02-25 | ₹1170.30 | ₹1198.00 | ₹1170.30 | ₹1191.00 | 16,162 |
| 2026-02-24 | ₹1166.40 | ₹1189.40 | ₹1145.00 | ₹1164.80 | 15,709 |
| 2026-02-23 | ₹1194.00 | ₹1194.00 | ₹1160.30 | ₹1166.40 | 13,669 |
| 2026-02-20 | ₹1190.00 | ₹1190.60 | ₹1175.00 | ₹1183.00 | 9,001 |
| 2026-02-19 | ₹1192.00 | ₹1204.00 | ₹1182.00 | ₹1190.00 | 9,932 |
| 2026-02-18 | ₹1197.00 | ₹1205.20 | ₹1186.10 | ₹1196.50 | 9,432 |
| 2026-02-17 | ₹1173.00 | ₹1204.90 | ₹1170.00 | ₹1199.30 | 12,360 |
| 2026-02-16 | ₹1187.40 | ₹1189.80 | ₹1168.00 | ₹1172.90 | 16,384 |
| 2026-02-13 | ₹1200.00 | ₹1206.80 | ₹1182.10 | ₹1191.60 | 23,917 |
| 2026-02-12 | ₹1217.00 | ₹1218.70 | ₹1202.00 | ₹1208.60 | 22,006 |
| 2026-02-11 | ₹1233.00 | ₹1238.70 | ₹1212.00 | ₹1216.00 | 15,615 |
| 2026-02-10 | ₹1210.00 | ₹1249.00 | ₹1205.70 | ₹1233.00 | 27,156 |
| 2026-02-09 | ₹1252.80 | ₹1267.50 | ₹1201.00 | ₹1211.70 | 80,558 |
| 2026-02-06 | ₹1306.60 | ₹1307.80 | ₹1260.00 | ₹1274.20 | 44,301 |
| 2026-02-05 | ₹1332.10 | ₹1336.90 | ₹1315.20 | ₹1320.30 | 83,054 |
| 2026-02-04 | ₹1399.90 | ₹1399.90 | ₹1360.20 | ₹1377.50 | 62,960 |
| 2026-02-03 | ₹1340.00 | ₹1360.00 | ₹1317.90 | ₹1357.40 | 50,010 |
| 2026-02-02 | ₹1333.00 | ₹1339.00 | ₹1307.00 | ₹1316.30 | 24,201 |
| 2026-02-01 | ₹1302.10 | ₹1328.00 | ₹1299.00 | ₹1321.60 | 19,886 |
| 2026-01-30 | ₹1299.00 | ₹1299.00 | ₹1267.20 | ₹1289.30 | 37,724 |
| 2026-01-29 | ₹1349.00 | ₹1349.90 | ₹1312.50 | ₹1320.30 | 12,211 |
| 2026-01-28 | ₹1310.00 | ₹1335.00 | ₹1309.80 | ₹1330.20 | 10,585 |
| 2026-01-27 | ₹1319.50 | ₹1323.30 | ₹1305.00 | ₹1308.50 | 7,117 |
| 2026-01-23 | ₹1336.00 | ₹1347.90 | ₹1314.00 | ₹1318.20 | 6,248 |
| 2026-01-22 | ₹1335.10 | ₹1351.00 | ₹1321.00 | ₹1336.80 | 7,170 |
| 2026-01-21 | ₹1323.00 | ₹1345.00 | ₹1300.00 | ₹1340.70 | 15,948 |
| 2026-01-20 | ₹1349.40 | ₹1350.00 | ₹1317.00 | ₹1333.80 | 20,069 |
| 2026-01-19 | ₹1359.30 | ₹1377.00 | ₹1342.00 | ₹1348.20 | 18,884 |
| 2026-01-16 | ₹1345.00 | ₹1371.50 | ₹1337.90 | ₹1352.20 | 22,581 |
| 2026-01-14 | ₹1310.50 | ₹1350.00 | ₹1303.90 | ₹1342.00 | 18,215 |
| 2026-01-13 | ₹1306.50 | ₹1322.80 | ₹1300.00 | ₹1310.50 | 6,471 |
| 2026-01-12 | ₹1310.00 | ₹1319.40 | ₹1280.00 | ₹1306.00 | 11,426 |
| 2026-01-09 | ₹1333.80 | ₹1333.80 | ₹1308.00 | ₹1312.80 | 6,559 |
| 2026-01-08 | ₹1327.90 | ₹1338.40 | ₹1317.20 | ₹1326.80 | 14,089 |
| 2026-01-07 | ₹1310.30 | ₹1339.00 | ₹1310.30 | ₹1328.00 | 12,335 |
| 2026-01-06 | ₹1311.90 | ₹1315.20 | ₹1304.20 | ₹1309.20 | 7,193 |
| 2026-01-05 | ₹1313.00 | ₹1317.00 | ₹1301.20 | ₹1311.90 | 6,903 |
| 2026-01-02 | ₹1305.10 | ₹1318.90 | ₹1303.00 | ₹1309.20 | 15,831 |
| 2026-01-01 | ₹1309.50 | ₹1321.30 | ₹1303.00 | ₹1309.30 | 16,328 |
Accelya Solutions Share Price Performance Analysis (Jan 2003 - May 2026)
ACCELYA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.69%
₹1309.30 → ₹1130.10
Year to Date
Price Volatility
6.43%
Low Volatility
Year to Date
Average Daily Volume
15,861
Year to Date Average
NSE Exchange
Accelya Solutions Share Price History – Frequently Asked Questions
Common questions about ACCELYA historical data and records. Examine ACCELYA quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Accelya Solutions (ACCELYA)?
The all-time high share price of Accelya Solutions was ₹2127.4 recorded on February 15, 2024 on the NSE exchange.
What is the all-time low share price of Accelya Solutions (ACCELYA)?
The all-time low share price of Accelya Solutions was ₹16.35 recorded on November 21, 2008 on the NSE exchange.
How can I download ACCELYA historical share price data?
You can download Accelya Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ACCELYA shares?
The highest trading volume day for Accelya Solutions was 5,002,733 shares traded on September 13, 2010 on the NSE exchange, with share price at ₹161.25.