Accelya Solutions (ACCELYA) | Historique des prix et rendements | 2002 - 2026
Accelya Solutions India Ltd. Small-cap Technology
Graphique historique des prix Accelya Solutions
Données historiques des prix Accelya Solutions
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹1 143,70 | -1,07% | ₹1 154,00 | ₹1 165,00 | ₹1 111,00 | 9,5K |
| 2 juin 2026 | ₹1 156,10 | +1,37% | ₹1 149,90 | ₹1 161,00 | ₹1 120,00 | 7,7K |
| 1 juin 2026 | ₹1 140,50 | -0,16% | ₹1 142,30 | ₹1 155,80 | ₹1 133,00 | 5,4K |
| 29 mai 2026 | ₹1 142,30 | +1,08% | ₹1 143,00 | ₹1 160,10 | ₹1 130,80 | 9,6K |
| 28 mai 2026 | ₹1 130,10 | 0,00% | ₹1 130,10 | ₹1 130,10 | ₹1 130,10 | N/A |
| 27 mai 2026 | ₹1 130,10 | -0,10% | ₹1 142,50 | ₹1 144,00 | ₹1 120,00 | 7,7K |
| 26 mai 2026 | ₹1 131,20 | -0,99% | ₹1 142,50 | ₹1 147,90 | ₹1 122,20 | 8,0K |
| 25 mai 2026 | ₹1 142,50 | +1,81% | ₹1 148,80 | ₹1 148,80 | ₹1 129,60 | 4,4K |
| 22 mai 2026 | ₹1 122,20 | +0,14% | ₹1 130,00 | ₹1 130,00 | ₹1 113,10 | 3,8K |
| 21 mai 2026 | ₹1 120,60 | +1,28% | ₹1 125,00 | ₹1 125,00 | ₹1 108,10 | 6,7K |
| 20 mai 2026 | ₹1 106,40 | -1,23% | ₹1 120,20 | ₹1 129,20 | ₹1 101,10 | 3,6K |
| 19 mai 2026 | ₹1 120,20 | +1,43% | ₹1 104,00 | ₹1 122,60 | ₹1 104,00 | 3,3K |
| 18 mai 2026 | ₹1 104,40 | -1,62% | ₹1 122,60 | ₹1 128,00 | ₹1 093,00 | 10,4K |
| 15 mai 2026 | ₹1 122,60 | -0,90% | ₹1 132,80 | ₹1 140,10 | ₹1 113,00 | 8,3K |
| 14 mai 2026 | ₹1 132,80 | +0,62% | ₹1 125,80 | ₹1 141,50 | ₹1 118,00 | 6,4K |
| 13 mai 2026 | ₹1 125,80 | -0,33% | ₹1 135,10 | ₹1 144,90 | ₹1 119,30 | 5,9K |
| 12 mai 2026 | ₹1 129,50 | -2,58% | ₹1 156,00 | ₹1 166,00 | ₹1 120,00 | 12,5K |
| 11 mai 2026 | ₹1 159,40 | -1,11% | ₹1 178,00 | ₹1 180,00 | ₹1 155,00 | 5,7K |
| 8 mai 2026 | ₹1 172,40 | +0,74% | ₹1 170,00 | ₹1 178,00 | ₹1 163,80 | 11,7K |
| 7 mai 2026 | ₹1 163,80 | +0,33% | ₹1 169,00 | ₹1 169,00 | ₹1 157,80 | 7,7K |
| 6 mai 2026 | ₹1 160,00 | +0,78% | ₹1 172,00 | ₹1 172,00 | ₹1 151,00 | 5,7K |
| 5 mai 2026 | ₹1 151,00 | +0,10% | ₹1 155,00 | ₹1 167,00 | ₹1 145,40 | 11,1K |
| 4 mai 2026 | ₹1 149,80 | -0,76% | ₹1 160,00 | ₹1 167,00 | ₹1 145,00 | 10,4K |
| 1 mai 2026 | ₹1 158,60 | 0,00% | ₹1 158,60 | ₹1 158,60 | ₹1 158,60 | N/A |
| 30 avr. 2026 | ₹1 158,60 | -3,59% | ₹1 170,00 | ₹1 179,00 | ₹1 156,00 | 21,8K |
| 29 avr. 2026 | ₹1 201,70 | +0,49% | ₹1 195,80 | ₹1 220,00 | ₹1 194,00 | 11,0K |
| 28 avr. 2026 | ₹1 195,80 | +1,19% | ₹1 188,00 | ₹1 219,00 | ₹1 181,10 | 6,9K |
| 27 avr. 2026 | ₹1 181,70 | +1,84% | ₹1 180,00 | ₹1 188,00 | ₹1 162,20 | 10,0K |
| 24 avr. 2026 | ₹1 160,30 | -3,53% | ₹1 200,30 | ₹1 210,40 | ₹1 151,00 | 13,8K |
| 23 avr. 2026 | ₹1 202,80 | -0,63% | ₹1 201,20 | ₹1 211,30 | ₹1 198,20 | 7,0K |
| 22 avr. 2026 | ₹1 210,40 | +0,52% | ₹1 207,00 | ₹1 214,10 | ₹1 193,60 | 7,7K |
| 21 avr. 2026 | ₹1 204,10 | +0,66% | ₹1 219,90 | ₹1 220,00 | ₹1 188,20 | 12,7K |
| 20 avr. 2026 | ₹1 196,20 | -0,29% | ₹1 199,70 | ₹1 214,90 | ₹1 180,00 | 8,2K |
| 17 avr. 2026 | ₹1 199,70 | +2,95% | ₹1 170,00 | ₹1 209,00 | ₹1 165,00 | 16,8K |
| 16 avr. 2026 | ₹1 165,30 | +0,35% | ₹1 165,00 | ₹1 183,90 | ₹1 143,00 | 15,9K |
| 15 avr. 2026 | ₹1 161,20 | +2,97% | ₹1 147,00 | ₹1 163,90 | ₹1 124,10 | 25,3K |
| 13 avr. 2026 | ₹1 127,70 | -1,06% | ₹1 130,00 | ₹1 144,60 | ₹1 116,70 | 10,9K |
| 10 avr. 2026 | ₹1 139,80 | +0,29% | ₹1 155,00 | ₹1 155,00 | ₹1 132,30 | 12,7K |
| 9 avr. 2026 | ₹1 136,50 | -0,25% | ₹1 156,30 | ₹1 156,30 | ₹1 126,90 | 8,5K |
| 8 avr. 2026 | ₹1 139,30 | +1,43% | ₹1 155,00 | ₹1 164,90 | ₹1 132,00 | 15,0K |
| 7 avr. 2026 | ₹1 123,20 | -0,45% | ₹1 135,50 | ₹1 139,90 | ₹1 120,60 | 17,1K |
| 6 avr. 2026 | ₹1 128,30 | -1,62% | ₹1 163,00 | ₹1 163,00 | ₹1 113,20 | 19,0K |
| 2 avr. 2026 | ₹1 146,90 | +2,86% | ₹1 088,00 | ₹1 163,00 | ₹1 080,10 | 18,9K |
| 1 avr. 2026 | ₹1 115,00 | +8,82% | ₹1 074,50 | ₹1 129,20 | ₹1 053,00 | 19,0K |
| 30 mars 2026 | ₹1 024,60 | -7,10% | ₹1 102,90 | ₹1 105,60 | ₹1 012,40 | 42,9K |
| 27 mars 2026 | ₹1 102,90 | -3,45% | ₹1 137,00 | ₹1 142,20 | ₹1 097,00 | 24,9K |
| 25 mars 2026 | ₹1 142,30 | +0,39% | ₹1 137,90 | ₹1 158,20 | ₹1 137,90 | 9,4K |
| 24 mars 2026 | ₹1 137,90 | -0,04% | ₹1 149,00 | ₹1 162,90 | ₹1 135,00 | 14,0K |
| 23 mars 2026 | ₹1 138,30 | -3,68% | ₹1 160,70 | ₹1 166,40 | ₹1 130,00 | 18,0K |
| 20 mars 2026 | ₹1 181,80 | -0,74% | ₹1 185,00 | ₹1 200,00 | ₹1 175,30 | 7,4K |
| 19 mars 2026 | ₹1 190,60 | -0,55% | ₹1 189,20 | ₹1 195,00 | ₹1 179,90 | 6,0K |
| 18 mars 2026 | ₹1 197,20 | +1,35% | ₹1 188,00 | ₹1 205,00 | ₹1 172,20 | 9,2K |
| 17 mars 2026 | ₹1 181,20 | +1,45% | ₹1 160,00 | ₹1 201,00 | ₹1 156,00 | 18,4K |
| 16 mars 2026 | ₹1 164,30 | -0,88% | ₹1 179,90 | ₹1 180,80 | ₹1 141,10 | 12,8K |
| 13 mars 2026 | ₹1 174,60 | -2,14% | ₹1 206,60 | ₹1 209,90 | ₹1 170,00 | 12,1K |
| 12 mars 2026 | ₹1 200,30 | -2,15% | ₹1 230,00 | ₹1 230,00 | ₹1 185,30 | 10,1K |
| 11 mars 2026 | ₹1 226,70 | +2,09% | ₹1 198,80 | ₹1 232,10 | ₹1 198,80 | 22,3K |
| 10 mars 2026 | ₹1 201,60 | +1,30% | ₹1 207,60 | ₹1 207,60 | ₹1 186,00 | 10,8K |
| 9 mars 2026 | ₹1 186,20 | -2,66% | ₹1 207,50 | ₹1 209,00 | ₹1 178,60 | 11,2K |
| 6 mars 2026 | ₹1 218,60 | +1,93% | ₹1 195,00 | ₹1 240,00 | ₹1 186,00 | 14,8K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹1 142,30 | +1,79% | ₹1 148,80 | ₹1 160,10 | ₹1 120,00 | 29,8K |
| 18 mai 2026 | ₹1 122,20 | -0,04% | ₹1 122,60 | ₹1 130,00 | ₹1 093,00 | 27,8K |
| 11 mai 2026 | ₹1 122,60 | -4,25% | ₹1 178,00 | ₹1 180,00 | ₹1 113,00 | 38,8K |
| 4 mai 2026 | ₹1 172,40 | +1,19% | ₹1 160,00 | ₹1 178,00 | ₹1 145,00 | 46,6K |
| 27 avr. 2026 | ₹1 158,60 | -0,15% | ₹1 180,00 | ₹1 220,00 | ₹1 156,00 | 49,7K |
| 20 avr. 2026 | ₹1 160,30 | -3,28% | ₹1 199,70 | ₹1 220,00 | ₹1 151,00 | 49,4K |
| 13 avr. 2026 | ₹1 199,70 | +5,26% | ₹1 130,00 | ₹1 209,00 | ₹1 116,70 | 68,9K |
| 6 avr. 2026 | ₹1 139,80 | -0,62% | ₹1 163,00 | ₹1 164,90 | ₹1 113,20 | 72,4K |
| 30 mars 2026 | ₹1 146,90 | +3,99% | ₹1 102,90 | ₹1 163,00 | ₹1 012,40 | 80,9K |
| 23 mars 2026 | ₹1 102,90 | -6,68% | ₹1 160,70 | ₹1 166,40 | ₹1 097,00 | 66,3K |
| 16 mars 2026 | ₹1 181,80 | +0,61% | ₹1 179,90 | ₹1 205,00 | ₹1 141,10 | 53,8K |
| 9 mars 2026 | ₹1 174,60 | -3,61% | ₹1 207,50 | ₹1 232,10 | ₹1 170,00 | 66,4K |
| 2 mars 2026 | ₹1 218,60 | +1,83% | ₹1 140,00 | ₹1 240,00 | ₹1 140,00 | 63,2K |
| 23 févr. 2026 | ₹1 196,70 | +1,16% | ₹1 194,00 | ₹1 219,00 | ₹1 145,00 | 65,3K |
| 16 févr. 2026 | ₹1 183,00 | -0,72% | ₹1 187,40 | ₹1 205,20 | ₹1 168,00 | 57,1K |
| 9 févr. 2026 | ₹1 191,60 | -6,48% | ₹1 252,80 | ₹1 267,50 | ₹1 182,10 | 169,3K |
| 2 févr. 2026 | ₹1 274,20 | -3,59% | ₹1 333,00 | ₹1 399,90 | ₹1 260,00 | 264,5K |
| 26 janv. 2026 | ₹1 321,60 | +0,26% | ₹1 319,50 | ₹1 349,90 | ₹1 267,20 | 87,5K |
| 19 janv. 2026 | ₹1 318,20 | -2,51% | ₹1 359,30 | ₹1 377,00 | ₹1 300,00 | 68,3K |
| 12 janv. 2026 | ₹1 352,20 | +3,00% | ₹1 310,00 | ₹1 371,50 | ₹1 280,00 | 58,7K |
| 5 janv. 2026 | ₹1 312,80 | +0,27% | ₹1 313,00 | ₹1 339,00 | ₹1 301,20 | 47,1K |
| 29 déc. 2025 | ₹1 309,20 | +0,42% | ₹1 304,00 | ₹1 323,00 | ₹1 299,90 | 137,4K |
| 22 déc. 2025 | ₹1 303,70 | -0,85% | ₹1 321,80 | ₹1 342,00 | ₹1 290,10 | 264,7K |
| 15 déc. 2025 | ₹1 314,90 | +0,39% | ₹1 309,80 | ₹1 317,40 | ₹1 296,10 | 71,1K |
| 8 déc. 2025 | ₹1 309,80 | -0,77% | ₹1 319,90 | ₹1 320,00 | ₹1 270,10 | 56,3K |
| 1 déc. 2025 | ₹1 319,90 | +1,86% | ₹1 299,00 | ₹1 330,00 | ₹1 282,10 | 42,0K |
| 24 nov. 2025 | ₹1 295,80 | -1,87% | ₹1 321,50 | ₹1 323,70 | ₹1 275,00 | 228,7K |
| 17 nov. 2025 | ₹1 320,50 | -1,75% | ₹1 344,00 | ₹1 354,00 | ₹1 318,00 | 37,8K |
| 10 nov. 2025 | ₹1 344,00 | +0,98% | ₹1 329,30 | ₹1 350,00 | ₹1 322,90 | 41,3K |
| 3 nov. 2025 | ₹1 331,00 | -4,17% | ₹1 385,00 | ₹1 398,20 | ₹1 328,10 | 51,1K |
| 27 oct. 2025 | ₹1 388,90 | -2,85% | ₹1 423,20 | ₹1 428,90 | ₹1 379,10 | 92,1K |
| 20 oct. 2025 | ₹1 429,60 | -4,67% | ₹1 507,00 | ₹1 527,00 | ₹1 412,90 | 269,5K |
| 13 oct. 2025 | ₹1 499,70 | -0,03% | ₹1 500,00 | ₹1 510,00 | ₹1 466,00 | 101,7K |
| 6 oct. 2025 | ₹1 500,20 | +0,01% | ₹1 519,50 | ₹1 525,00 | ₹1 492,40 | 133,0K |
| 29 sept. 2025 | ₹1 500,00 | +3,28% | ₹1 479,00 | ₹1 509,90 | ₹1 455,10 | 69,3K |
| 22 sept. 2025 | ₹1 452,40 | -2,56% | ₹1 499,90 | ₹1 525,00 | ₹1 444,00 | 130,6K |
| 15 sept. 2025 | ₹1 490,50 | +5,28% | ₹1 409,50 | ₹1 518,00 | ₹1 408,30 | 125,5K |
| 8 sept. 2025 | ₹1 415,80 | +1,06% | ₹1 402,00 | ₹1 429,00 | ₹1 369,90 | 44,8K |
| 1 sept. 2025 | ₹1 400,90 | +0,18% | ₹1 416,00 | ₹1 434,00 | ₹1 390,20 | 44,0K |
| 25 août 2025 | ₹1 398,40 | -0,80% | ₹1 423,80 | ₹1 460,00 | ₹1 390,10 | 138,4K |
| 18 août 2025 | ₹1 409,70 | +0,93% | ₹1 396,90 | ₹1 431,10 | ₹1 385,00 | 104,6K |
| 11 août 2025 | ₹1 396,70 | +0,19% | ₹1 394,00 | ₹1 408,00 | ₹1 376,30 | 21,6K |
| 4 août 2025 | ₹1 394,00 | -0,14% | ₹1 402,00 | ₹1 425,00 | ₹1 370,10 | 29,0K |
| 28 juil. 2025 | ₹1 395,90 | -0,24% | ₹1 390,00 | ₹1 445,00 | ₹1 355,00 | 55,1K |
| 21 juil. 2025 | ₹1 399,20 | -0,30% | ₹1 400,00 | ₹1 426,40 | ₹1 385,00 | 28,8K |
| 14 juil. 2025 | ₹1 403,40 | +0,68% | ₹1 386,00 | ₹1 426,90 | ₹1 379,90 | 31,8K |
| 7 juil. 2025 | ₹1 393,90 | -2,92% | ₹1 447,90 | ₹1 455,00 | ₹1 386,00 | 36,5K |
| 30 juin 2025 | ₹1 435,90 | +1,01% | ₹1 428,60 | ₹1 443,90 | ₹1 405,30 | 34,3K |
| 23 juin 2025 | ₹1 421,50 | +3,56% | ₹1 372,50 | ₹1 432,00 | ₹1 364,00 | 29,4K |
| 16 juin 2025 | ₹1 372,60 | -2,47% | ₹1 401,00 | ₹1 437,70 | ₹1 360,00 | 42,2K |
| 9 juin 2025 | ₹1 407,40 | +0,46% | ₹1 400,90 | ₹1 468,90 | ₹1 393,10 | 95,4K |
| 2 juin 2025 | ₹1 400,90 | +0,32% | ₹1 396,40 | ₹1 430,10 | ₹1 385,30 | 38,6K |
| 26 mai 2025 | ₹1 396,40 | -0,01% | ₹1 400,50 | ₹1 412,20 | ₹1 375,10 | 101,9K |
| 19 mai 2025 | ₹1 396,60 | +1,09% | ₹1 399,00 | ₹1 433,00 | ₹1 372,20 | 59,9K |
| 12 mai 2025 | ₹1 381,60 | +6,12% | ₹1 325,00 | ₹1 410,00 | ₹1 324,00 | 58,1K |
| 5 mai 2025 | ₹1 301,90 | -1,69% | ₹1 321,00 | ₹1 363,20 | ₹1 256,90 | 44,2K |
| 28 avr. 2025 | ₹1 324,30 | -2,17% | ₹1 341,00 | ₹1 380,00 | ₹1 320,00 | 38,1K |
| 21 avr. 2025 | ₹1 353,70 | +2,07% | ₹1 336,90 | ₹1 439,10 | ₹1 320,50 | 119,3K |
| 14 avr. 2025 | ₹1 326,20 | +4,54% | ₹1 283,30 | ₹1 340,00 | ₹1 276,00 | 24,9K |
| 7 avr. 2025 | ₹1 268,65 | -1,84% | ₹1 241,00 | ₹1 287,20 | ₹1 218,50 | 36,8K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹1 142,30 | -1,41% | ₹1 158,60 | ₹1 180,00 | ₹1 093,00 | 143,0K |
| 1 avr. 2026 | ₹1 158,60 | +13,08% | ₹1 074,50 | ₹1 220,00 | ₹1 053,00 | 278,4K |
| 1 mars 2026 | ₹1 024,60 | -14,38% | ₹1 140,00 | ₹1 240,00 | ₹1 012,40 | 292,7K |
| 1 févr. 2026 | ₹1 196,70 | -7,18% | ₹1 299,00 | ₹1 399,90 | ₹1 145,00 | 576,0K |
| 1 janv. 2026 | ₹1 289,30 | -1,47% | ₹1 309,50 | ₹1 377,00 | ₹1 267,20 | 273,9K |
| 1 déc. 2025 | ₹1 308,60 | +0,99% | ₹1 299,00 | ₹1 342,00 | ₹1 270,10 | 539,5K |
| 1 nov. 2025 | ₹1 295,80 | -6,70% | ₹1 385,00 | ₹1 398,20 | ₹1 275,00 | 358,9K |
| 1 oct. 2025 | ₹1 388,90 | -5,59% | ₹1 481,20 | ₹1 527,00 | ₹1 379,10 | 646,6K |
| 1 sept. 2025 | ₹1 471,20 | +5,21% | ₹1 416,00 | ₹1 525,00 | ₹1 369,90 | 364,0K |
| 1 août 2025 | ₹1 398,40 | +0,92% | ₹1 434,90 | ₹1 460,00 | ₹1 370,10 | 316,6K |
| 1 juil. 2025 | ₹1 385,70 | -2,18% | ₹1 416,60 | ₹1 455,00 | ₹1 355,00 | 154,3K |
| 1 juin 2025 | ₹1 416,60 | +1,45% | ₹1 396,40 | ₹1 468,90 | ₹1 360,00 | 214,7K |
| 1 mai 2025 | ₹1 396,40 | +4,08% | ₹1 320,00 | ₹1 433,00 | ₹1 256,90 | 271,2K |
| 1 avr. 2025 | ₹1 341,70 | +5,69% | ₹1 275,00 | ₹1 439,10 | ₹1 218,50 | 320,6K |
| 1 mars 2025 | ₹1 269,50 | -1,21% | ₹1 299,95 | ₹1 340,95 | ₹1 240,25 | 308,0K |
| 1 févr. 2025 | ₹1 285,00 | -10,99% | ₹1 461,30 | ₹1 461,30 | ₹1 272,00 | 228,8K |
| 1 janv. 2025 | ₹1 443,70 | -1,91% | ₹1 471,85 | ₹1 582,95 | ₹1 429,15 | 682,8K |
| 1 déc. 2024 | ₹1 471,85 | -5,64% | ₹1 558,20 | ₹1 619,00 | ₹1 450,00 | 351,6K |
| 1 nov. 2024 | ₹1 559,90 | -2,41% | ₹1 605,00 | ₹1 639,90 | ₹1 442,75 | 301,7K |
| 1 oct. 2024 | ₹1 598,40 | -14,63% | ₹1 900,00 | ₹1 902,45 | ₹1 522,55 | 587,2K |
| 1 sept. 2024 | ₹1 872,30 | +6,58% | ₹1 750,00 | ₹1 900,00 | ₹1 731,60 | 464,6K |
| 1 août 2024 | ₹1 756,70 | -3,07% | ₹1 812,30 | ₹1 851,40 | ₹1 652,40 | 469,9K |
| 1 juil. 2024 | ₹1 812,30 | +4,78% | ₹1 746,70 | ₹1 980,00 | ₹1 713,10 | 924,8K |
| 1 juin 2024 | ₹1 729,60 | +7,34% | ₹1 626,00 | ₹1 819,95 | ₹1 465,00 | 357,1K |
| 1 mai 2024 | ₹1 611,30 | -4,55% | ₹1 688,05 | ₹1 711,00 | ₹1 600,05 | 319,3K |
| 1 avr. 2024 | ₹1 688,05 | +0,46% | ₹1 682,15 | ₹1 929,30 | ₹1 664,10 | 494,1K |
| 1 mars 2024 | ₹1 680,25 | -8,25% | ₹1 849,90 | ₹1 889,85 | ₹1 584,45 | 402,7K |
| 1 févr. 2024 | ₹1 831,25 | +0,38% | ₹1 848,00 | ₹2 127,40 | ₹1 763,10 | 1,4M |
| 1 janv. 2024 | ₹1 824,40 | +28,87% | ₹1 422,75 | ₹2 005,00 | ₹1 397,00 | 2,5M |
| 1 déc. 2023 | ₹1 415,65 | +2,65% | ₹1 384,00 | ₹1 468,75 | ₹1 310,00 | 789,2K |
| 1 nov. 2023 | ₹1 379,05 | +0,38% | ₹1 375,00 | ₹1 430,90 | ₹1 352,40 | 347,4K |
| 1 oct. 2023 | ₹1 373,80 | -15,76% | ₹1 650,00 | ₹1 750,00 | ₹1 336,45 | 1,3M |
| 1 sept. 2023 | ₹1 630,75 | +3,68% | ₹1 580,70 | ₹1 641,95 | ₹1 454,05 | 700,0K |
| 1 août 2023 | ₹1 572,80 | +15,78% | ₹1 365,05 | ₹1 620,55 | ₹1 336,05 | 1,2M |
| 1 juil. 2023 | ₹1 358,40 | +2,60% | ₹1 335,00 | ₹1 478,70 | ₹1 280,00 | 778,8K |
| 1 juin 2023 | ₹1 323,95 | -2,32% | ₹1 369,25 | ₹1 386,00 | ₹1 315,00 | 391,0K |
| 1 mai 2023 | ₹1 355,45 | -3,49% | ₹1 404,95 | ₹1 469,60 | ₹1 251,45 | 837,9K |
| 1 avr. 2023 | ₹1 404,40 | +15,14% | ₹1 227,00 | ₹1 494,00 | ₹1 227,00 | 1,3M |
| 1 mars 2023 | ₹1 219,70 | +6,58% | ₹1 150,15 | ₹1 328,00 | ₹1 065,10 | 737,6K |
| 1 févr. 2023 | ₹1 144,40 | -19,43% | ₹1 426,20 | ₹1 440,00 | ₹1 111,50 | 629,9K |
| 1 janv. 2023 | ₹1 420,35 | -2,43% | ₹1 452,00 | ₹1 718,00 | ₹1 377,40 | 746,8K |
| 1 déc. 2022 | ₹1 455,65 | -9,94% | ₹1 620,00 | ₹1 746,00 | ₹1 294,20 | 882,4K |
| 1 nov. 2022 | ₹1 616,25 | +26,17% | ₹1 285,00 | ₹1 715,00 | ₹1 259,05 | 1,8M |
| 1 oct. 2022 | ₹1 281,05 | +13,79% | ₹1 142,85 | ₹1 310,70 | ₹1 041,50 | 1,1M |
| 1 sept. 2022 | ₹1 125,85 | +0,16% | ₹1 136,50 | ₹1 197,10 | ₹1 109,00 | 450,6K |
| 1 août 2022 | ₹1 124,05 | +20,18% | ₹930,00 | ₹1 174,45 | ₹925,00 | 662,9K |
| 1 juil. 2022 | ₹935,30 | +6,75% | ₹878,30 | ₹944,00 | ₹852,60 | 128,1K |
| 1 juin 2022 | ₹876,15 | -6,96% | ₹946,45 | ₹953,05 | ₹831,50 | 201,9K |
| 1 mai 2022 | ₹941,70 | -3,07% | ₹968,55 | ₹1 055,00 | ₹906,75 | 376,2K |
| 1 avr. 2022 | ₹971,55 | +4,69% | ₹944,95 | ₹1 023,70 | ₹922,65 | 642,7K |
| 1 mars 2022 | ₹928,00 | +2,30% | ₹910,00 | ₹1 053,75 | ₹875,00 | 682,0K |
| 1 févr. 2022 | ₹907,15 | -13,85% | ₹1 076,00 | ₹1 117,75 | ₹881,30 | 435,2K |
| 1 janv. 2022 | ₹1 052,95 | -1,18% | ₹1 084,00 | ₹1 144,80 | ₹921,40 | 345,9K |
| 1 déc. 2021 | ₹1 065,50 | +0,01% | ₹1 070,75 | ₹1 165,50 | ₹942,35 | 495,7K |
| 1 nov. 2021 | ₹1 065,40 | -11,54% | ₹1 200,00 | ₹1 232,00 | ₹1 010,10 | 554,2K |
| 1 oct. 2021 | ₹1 204,35 | -4,80% | ₹1 257,00 | ₹1 457,70 | ₹1 177,05 | 1,2M |
| 1 sept. 2021 | ₹1 265,05 | +1,22% | ₹1 256,00 | ₹1 369,00 | ₹1 222,70 | 928,4K |
| 1 août 2021 | ₹1 249,80 | -8,70% | ₹1 375,30 | ₹1 539,70 | ₹1 212,20 | 1,9M |
| 1 juil. 2021 | ₹1 368,95 | +17,53% | ₹1 159,00 | ₹1 539,40 | ₹1 159,00 | 4,2M |
| 1 juin 2021 | ₹1 164,80 | +9,93% | ₹1 055,00 | ₹1 263,90 | ₹995,20 | 6,0M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1 142,30 | -12,71% | ₹45,00 | -9,27% | ₹1 309,50 | ₹1 399,90 | ₹1 012,40 | 1,6M |
| 2025 | ₹1 308,60 | -11,09% | ₹90,00 | -4,98% | ₹1 471,85 | ₹1 582,95 | ₹1 218,50 | 4,4M |
| 2024 | ₹1 471,85 | +3,97% | ₹65,00 | +8,54% | ₹1 422,75 | ₹2 127,40 | ₹1 397,00 | 8,6M |
| 2023 | ₹1 415,65 | -2,75% | ₹65,00 | +1,73% | ₹1 452,00 | ₹1 750,00 | ₹1 065,10 | 9,7M |
| 2022 | ₹1 455,65 | +36,62% | ₹62,00 | +42,34% | ₹1 084,00 | ₹1 746,00 | ₹831,50 | 7,8M |
| 2021 | ₹1 065,50 | +12,66% | ₹52,00 | +18,06% | ₹963,65 | ₹1 539,70 | ₹837,15 | 16,6M |
| 2020 | ₹945,75 | -11,67% | ₹10,00 | -10,74% | ₹1 070,70 | ₹1 130,00 | ₹800,00 | 4,4M |
| 2019 | ₹1 070,70 | +12,71% | ₹32,00 | +16,10% | ₹943,80 | ₹1 245,20 | ₹701,00 | 2,0M |
| 2018 | ₹949,95 | -33,77% | ₹46,00 | -30,61% | ₹1 455,00 | ₹1 636,90 | ₹906,25 | 1,6M |
| 2017 | ₹1 434,35 | -0,39% | ₹51,00 | +3,20% | ₹1 422,10 | ₹1 890,00 | ₹1 260,00 | 1,2M |
| 2016 | ₹1 440,00 | +54,50% | ₹45,00 | +59,26% | ₹944,45 | ₹1 575,00 | ₹777,70 | 1,1M |
| 2015 | ₹932,05 | -7,09% | ₹36,00 | -3,48% | ₹997,10 | ₹1 229,80 | ₹900,00 | 1,9M |
| 2014 | ₹1 003,20 | +32,17% | ₹49,00 | +38,58% | ₹764,00 | ₹1 079,95 | ₹583,60 | 6,1M |
| 2013 | ₹759,05 | +115,24% | ₹70,00 | +135,53% | ₹345,00 | ₹807,90 | ₹300,00 | 4,3M |
| 2012 | ₹352,65 | +254,07% | ₹23,50 | +277,09% | ₹102,10 | ₹406,00 | ₹98,50 | 11,2M |
| 2011 | ₹99,60 | -12,63% | ₹2,00 | -10,90% | ₹115,70 | ₹128,30 | ₹62,00 | 8,4M |
| 2010 | ₹114,00 | +21,60% | ₹2,00 | +23,71% | ₹94,75 | ₹166,00 | ₹79,10 | 53,4M |
| 2009 | ₹93,75 | +326,14% | ₹1,00 | +330,38% | ₹23,60 | ₹93,75 | ₹17,10 | 14,8M |
| 2008 | ₹22,00 | -76,43% | ₹0,75 | -75,64% | ₹95,50 | ₹101,00 | ₹16,35 | 7,7M |
| 2007 | ₹93,35 | -21,12% | ₹1,25 | -20,05% | ₹117,10 | ₹143,40 | ₹64,00 | 21,2M |
| 2006 | ₹118,35 | +32,46% | ₹1,25 | +33,90% | ₹87,00 | ₹130,00 | ₹76,05 | 10,6M |
| 2005 | ₹89,35 | +24,88% | - | +24,88% | ₹74,80 | ₹122,80 | ₹57,50 | 45,9M |
| 2004 | ₹71,55 | +24,87% | - | +24,87% | ₹57,55 | ₹81,65 | ₹28,00 | 20,1M |
| 2003 | ₹57,30 | +20,76% | - | +20,76% | ₹48,05 | ₹64,20 | ₹22,50 | 18,1M |
| 2002 | ₹47,45 | 0,00% | - | 0,00% | ₹67,70 | ₹71,80 | ₹38,10 | 9,3M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Accelya Solutions a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Accelya Solutions Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Accelya Solutions
ACCELYA
|
17,32B Small-cap | 2,20 % | 0,55 % | -0,84 % | -12,27 % | -11,70 % | -18,20 % | -15,32 % | 4,32 % | 3,05 % | 1 326,98 % | 1 093,63 % |
|
Tata Consultancy
TCS
|
8,67T Large-cap | 7,50 % | 0,64 % | -6,37 % | -21,97 % | -24,18 % | -34,78 % | -31,66 % | -28,15 % | 71,81 % | 292,14 % | 907,31 % |
|
Datamatics Global
DATAMATICS
|
41,81B Small-cap | 8,96 % | 14,40 % | 13,87 % | 0,55 % | 5,21 % | 26,67 % | 46,05 % | 442,25 % | 1 300,73 % | 2 607,42 % | 1 230,21 % |
|
R Systems
RSYSTEMS
|
33,22B Small-cap | 2,43 % | 4,85 % | -1,68 % | -32,07 % | -33,21 % | -27,67 % | -20,43 % | 99,29 % | 369,53 % | 2 305,17 % | 1 656,46 % |
|
Infosys
INFY
|
5,02T Large-cap | 8,83 % | 8,76 % | -1,40 % | -18,59 % | -22,03 % | -25,71 % | -10,63 % | -16,22 % | 83,27 % | 229,78 % | 543,59 % |
|
ASM Technologies
ASMTEC
|
45,44B Small-cap | -1,41 % | -0,11 % | 36,93 % | -7,78 % | -1,62 % | 30,27 % | 626,40 % | 2 112,96 % | 1 800,33 % | 4 269,45 % | 11 968,00 % |
Calculez vos rendements d'investissement Accelya Solutions
Analyse de performance d'investissement à long terme
Accelya Solutions stock price in May 2016 was ₹1 108,50, A ₹1 000,00 lump sum investment in Accelya Solutions made 10 years ago would be worth approximately ₹1 526,12 today, representing a solid return of 52,61 %. This translates to an annualized return (CAGR) of 4,31 %. During this period, Accelya Solutions paid out ₹548,00 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹1 526,12
Rendement annuel (TCAC)
4,31 %
Total des dividendes
₹494,36
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Accelya Solutions (ACCELYA) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Accelya Solutions a délivré un rendement total de -18,2%.
- Plus haut 52 semaines a atteint 1 527,00 INR le N/A.
- Plus bas 52 semaines a touché 1 012,40 INR le N/A.
- Prix actuel se négocie à 1 143,70 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Accelya Solutions (ACCELYA) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Accelya Solutions (accelya) aurait grandi à approximativement 10 432,00 INR en date du June 4, 2026, représentant un rendement total de 4,3%.
Cela représente un taux de croissance annuel composé (TCAC) de 0,8% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Accelya Solutions se compare-t-il au secteur Technology ?
Accelya Solutions (accelya) a délivré un rendement annualisé de 0,3% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Accelya Solutions aurait grandi à 10 305,00 INR sur cette période de 10 ans.
- Quelle a été historiquement la meilleure année de performance pour Accelya Solutions ?
Accelya Solutions (accelya) a atteint sa performance la plus forte sur la période 5 ans, délivrant un rendement total de 4,3%.
- Quelle est la plus longue période de croissance annuelle consécutive que Accelya Solutions a historiquement atteinte ?
Accelya Solutions (accelya) montre la performance suivante sur différentes périodes :
Rendements positifs : 5 years (+4,3%), 10 years (+3,1%)
Rendements négatifs : 12 months (-18,2%), 3 years (-15,3%)
Cela représente cohérence modérée dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.