Accelya Kale share price		* Reload page for latest data.	Stock Listed on :	01-12-99	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Accelya Kale		MCap (aprox) 1786 Crores	Symbol : ACCELYA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.6%	-8.5%	-8.2%	-7.4%	-15.3%	-8.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	1196.7	-17.7	5.69k	-1.5%
26-02-26	Thu	1214.4	23.4	14.05k	2.0%	Data Update : 8 PM
25-02-26	Wed	1191	26.2	16.16k	2.3%	27-02-26 : 1196.7
24-02-26	Tue	1164.8	-1.6	15.71k	-0.1%
23-02-26	Mon	1166.4	-16.6	13.67k	-1.4%	Compared to  :  19-02-26 1190
20-02-26	Fri	1183	-7	9k	-0.6%
19-02-26	Thu	1190	-6.5	9.93k	-0.5%	7 Days %
18-02-26	Wed	1196.5	-2.8	9.43k	-0.2%	0.6%
17-02-26	Tue	1199.3	26.4	12.36k	2.3%
16-02-26	Mon	1172.9	-18.7	16.38k	-1.6%	Compared to  :  27-01-26 1308.5
13-02-26	Fri	1191.6	-17	23.92k	-1.4%
12-02-26	Thu	1208.6	-7.4	22.01k	-0.6%	1 Month %
11-02-26	Wed	1216	-17	15.62k	-1.4%	-8.5%
10-02-26	Tue	1233	21.3	27.16k	1.8%	.
09-02-26	Mon	1211.7	-62.5	80.56k	-4.9%	Compared to  :  26-12-25 1303.7
06-02-26	Fri	1274.2	-91.1	44.3k	-6.7%
05-02-26	Thu	1365.3	-12.2	83.05k	-0.9%	2 Months %
04-02-26	Wed	1377.5	20.1	62.96k	1.5%	-8.2%
03-02-26	Tue	1357.4	41.1	50.01k	3.1%
02-02-26	Mon	1316.3	-5.3	24.2k	-0.4%	Compared to  :  27-11-25 1292.8
01-02-26	Sun	1321.6	32.3	19.89k	2.5%
30-01-26	Fri	1289.3	-31	37.72k	-2.3%	3 Months %
29-01-26	Thu	1320.3	-9.9	12.21k	-0.7%	-7.4%
28-01-26	Wed	1330.2	21.7	10.59k	1.7%
27-01-26	Tue	1308.5	-9.7	7.12k	-0.7%	Compared to  :  26-08-25 1412.3
23-01-26	Fri	1318.2	-18.6	6.25k	-1.4%
22-01-26	Thu	1336.8	-3.9	7.17k	-0.3%	6 Months %
21-01-26	Wed	1340.7	6.9	15.95k	0.5%	-15.3%
20-01-26	Tue	1333.8	-14.4	20.07k	-1.1%
19-01-26	Mon	1348.2	-4	18.88k	-0.3%	Compared to  :  27-02-25 1310.95
16-01-26	Fri	1352.2	10.2	22.58k	0.8%
14-01-26	Wed	1342	31.5	18.22k	2.4%	1 year %
13-01-26	Tue	1310.5	4.5	6.47k	0.3%	-8.7%
12-01-26	Mon	1306	-6.8	11.43k	-0.5%
09-01-26	Fri	1312.8	-14	6.56k	-1.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	1326.8	-1.2	14.09k	-0.1%
07-01-26	Wed	1328	18.8	12.34k	1.4%
06-01-26	Tue	1309.2	-2.7	7.19k	-0.2%
05-01-26	Mon	1311.9	2.7	6.9k	0.2%
02-01-26	Fri	1309.2	-0.1	15.83k	0.0%
01-01-26	Thu	1309.3	0.7	16.33k	0.1%
31-12-25	Wed	1308.6	-7	10.62k	-0.5%
30-12-25	Tue	1315.6	5.1	85.3k	0.4%
29-12-25	Mon	1310.5	6.8	9.3k	0.5%
26-12-25	Fri	1303.7	4.7	19.38k	0.4%
24-12-25	Wed	1299	-1.5	19.77k	-0.1%
23-12-25	Tue	1300.5	-29.6	162.55k	-2.2%
22-12-25	Mon	1330.1	15.2	63.05k	1.2%
19-12-25	Fri	1314.9	2.9	8.27k	0.2%
18-12-25	Thu	1312	1.8	6.56k	0.1%
17-12-25	Wed	1310.2	-1.5	4.63k	-0.1%
16-12-25	Tue	1311.7	9	7.9k	0.7%
15-12-25	Mon	1302.7	-7.1	43.79k	-0.5%
12-12-25	Fri	1309.8	7.3	5.92k	0.6%
11-12-25	Thu	1302.5	16.7	5.18k	1.3%
10-12-25	Wed	1285.8	-17.8	15.33k	-1.4%
09-12-25	Tue	1303.6	12.1	13.3k	0.9%
08-12-25	Mon	1291.5	-28.4	16.62k	-2.2%
05-12-25	Fri	1319.9	-5.5	4.46k	-0.4%
04-12-25	Thu	1325.4	8.8	5.45k	0.7%
03-12-25	Wed	1316.6	-1.2	6.2k	-0.1%
02-12-25	Tue	1317.8	31.7	17.21k	2.5%
01-12-25	Mon	1286.1	-9.7	8.72k	-0.7%
28-11-25	Fri	1295.8	3	5.36k	0.2%
27-11-25	Thu	1292.8	9	9.36k	0.7%
26-11-25	Wed	1283.8	-13.6	94.37k	-1.0%
25-11-25	Tue	1297.4	15.2	101.32k	1.2%
24-11-25	Mon	1282.2	-38.3	18.32k	-2.9%
21-11-25	Fri	1320.5	-4.4	5.6k	-0.3%
20-11-25	Thu	1324.9	-12.3	13.41k	-0.9%
19-11-25	Wed	1337.2	-0.5	5.3k	0.0%
18-11-25	Tue	1337.7	-11	7.05k	-0.8%
17-11-25	Mon	1348.7	4.7	6.41k	0.3%
14-11-25	Fri	1344	6.2	6.18k	0.5%
13-11-25	Thu	1337.8	-4	9.72k	-0.3%
12-11-25	Wed	1341.8	12.9	10.2k	1.0%
11-11-25	Tue	1328.9	-7.5	7.3k	-0.6%
10-11-25	Mon	1336.4	5.4	7.86k	0.4%
07-11-25	Fri	1331	-20	16.44k	-1.5%
06-11-25	Thu	1351	-35.5	18.38k	-2.6%
04-11-25	Tue	1391.2	2.3	8.06k	0.2%
03-11-25	Mon	1386.5	-4.7	8.21k	-0.3%
31-10-25	Fri	1388.9	1.5	15.78k	0.1%
30-10-25	Thu	1387.4	-9.1	10.14k	-0.7%
29-10-25	Wed	1396.5	13.2	8.4k	1.0%
28-10-25	Tue	1383.3	-4.3	14.18k	-0.3%
27-10-25	Mon	1387.6	-42	43.6k	-2.9%
24-10-25	Fri	1429.6	-69.9	65.42k	-4.7%
23-10-25	Thu	1499.5	-0.3	117.66k	0.0%
21-10-25	Tue	1499.8	-0.1	44.4k	0.0%
20-10-25	Mon	1499.9	0.2	42.03k	0.0%
17-10-25	Fri	1501.4	2	20.43k	0.1%
16-10-25	Thu	1499.7	-1.7	20.99k	-0.1%
15-10-25	Wed	1499.4	0.7	20.05k	0.0%
14-10-25	Tue	1498.7	2.6	20.41k	0.2%
13-10-25	Mon	1496.1	-4.1	19.81k	-0.3%
10-10-25	Fri	1500.2	0.9	31.04k	0.1%
09-10-25	Thu	1499.3	3	21.45k	0.2%
08-10-25	Wed	1496.3	-3.3	17.83k	-0.2%
07-10-25	Tue	1499.6	0.2	21.78k	0.0%
06-10-25	Mon	1499.4	-0.6	40.91k	0.0%
03-10-25	Fri	1500	14.3	37.22k	1.0%
01-10-25	Wed	1485.7	14.5	13.11k	1.0%
30-09-25	Tue	1471.2	12.6	7.16k	0.9%
29-09-25	Mon	1458.6	6.2	11.81k	0.4%
26-09-25	Fri	1452.4	-35.2	26.09k	-2.4%
25-09-25	Thu	1487.6	-0.7	9.95k	0.0%
24-09-25	Wed	1488.3	-6.7	13.32k	-0.4%
23-09-25	Tue	1495	-3.6	24.32k	-0.2%
22-09-25	Mon	1490.5	27.4	51.36k	1.9%
19-09-25	Fri	1498.6	8.1	56.92k	0.5%
18-09-25	Thu	1463.1	11.7	9.41k	0.8%
17-09-25	Wed	1451.4	-6.2	11.89k	-0.4%
16-09-25	Tue	1457.6	45.7	41.35k	3.2%
15-09-25	Mon	1411.9	-3.9	11.54k	-0.3%
12-09-25	Fri	1415.8	-3	3.95k	-0.2%
11-09-25	Thu	1418.8	9.1	9.34k	0.6%
10-09-25	Wed	1409.7	5.4	8.94k	0.4%
09-09-25	Tue	1404.3	3.9	5.12k	0.3%
08-09-25	Mon	1400.4	-0.5	17.49k	0.0%
05-09-25	Fri	1400.9	-4.1	11.57k	-0.3%
04-09-25	Thu	1402.2	-4.2	6.42k	-0.3%
03-09-25	Wed	1405	2.8	6.01k	0.2%
02-09-25	Tue	1406.4	-1	10.81k	-0.1%
01-09-25	Mon	1407.4	9	9.22k	0.6%
29-08-25	Fri	1398.4	-0.4	109.45k	0.0%
28-08-25	Thu	1398.8	-13.5	5.94k	-1.0%
26-08-25	Tue	1412.3	-20.2	6.31k	-1.4%
25-08-25	Mon	1432.5	22.8	16.72k	1.6%
22-08-25	Fri	1409.7	-14.7	4.64k	-1.0%
21-08-25	Thu	1424.4	9.8	4.95k	0.7%
20-08-25	Wed	1414.6	9.9	5.76k	0.7%
19-08-25	Tue	1404.7	12.4	82.21k	0.9%
18-08-25	Mon	1392.3	-4.4	7k	-0.3%
14-08-25	Thu	1396.7	4.2	6.04k	0.3%
13-08-25	Wed	1392.5	6.2	3.99k	0.4%
12-08-25	Tue	1386.3	0.9	4.43k	0.1%
11-08-25	Mon	1385.4	-8.6	7.13k	-0.6%
08-08-25	Fri	1394	12.4	4.06k	0.9%
07-08-25	Thu	1381.6	-11.8	8.24k	-0.8%
06-08-25	Wed	1393.4	5.4	5.13k	0.4%
05-08-25	Tue	1388	-13.4	6.53k	-1.0%
04-08-25	Mon	1401.4	5.5	5.05k	0.4%
01-08-25	Fri	1395.9	10.2	23.04k	0.7%
31-07-25	Thu	1407.7	35	8.69k	2.5%
30-07-25	Wed	1385.7	-22	7.09k	-1.6%
29-07-25	Tue	1372.7	7.1	5.94k	0.5%
28-07-25	Mon	1365.6	-33.6	10.37k	-2.4%
25-07-25	Fri	1399.2	-14.1	9.76k	-1.0%
24-07-25	Thu	1413.3	-0.7	5.58k	0.0%
23-07-25	Wed	1414	-0.5	3.17k	0.0%
22-07-25	Tue	1414.5	2.3	5.58k	0.2%
21-07-25	Mon	1412.2	8.8	4.72k	0.6%
18-07-25	Fri	1403.4	-11.5	7.96k	-0.8%
17-07-25	Thu	1414.9	4.6	4.23k	0.3%
16-07-25	Wed	1410.3	12.1	6.55k	0.9%
15-07-25	Tue	1398.2	11.7	6.68k	0.8%
14-07-25	Mon	1386.5	-7.4	6.37k	-0.5%
11-07-25	Fri	1393.9	-20.8	10.94k	-1.5%
10-07-25	Thu	1414.7	-4.5	4.43k	-0.3%
09-07-25	Wed	1419.2	-14.2	7.92k	-1.0%
08-07-25	Tue	1433.4	1.1	6.84k	0.1%
07-07-25	Mon	1432.3	-3.6	6.37k	-0.3%
04-07-25	Fri	1435.9	16.2	5.74k	1.1%
03-07-25	Thu	1419.7	3.3	3.78k	0.2%
02-07-25	Wed	1416.4	-4	8.56k	-0.3%
01-07-25	Tue	1420.4	3.8	7.04k	0.3%
30-06-25	Mon	1416.6	-4.9	9.22k	-0.3%
27-06-25	Fri	1421.5	10.5	6.71k	0.7%
26-06-25	Thu	1411	-4.1	4.7k	-0.3%
25-06-25	Wed	1415.1	15	6.38k	1.1%
24-06-25	Tue	1400.1	5.9	6.03k	0.4%
23-06-25	Mon	1394.2	21.6	5.63k	1.6%
20-06-25	Fri	1372.6	-5.1	6.08k	-0.4%
19-06-25	Thu	1377.7	-34.4	14.89k	-2.4%
18-06-25	Wed	1412.1	5.1	4.4k	0.4%
17-06-25	Tue	1407	-7.8	8.28k	-0.6%
16-06-25	Mon	1414.8	7.4	8.5k	0.5%
13-06-25	Fri	1407.4	-30.6	13.67k	-2.1%
12-06-25	Thu	1438	1.7	24.28k	0.1%
11-06-25	Wed	1436.3	-18.4	14.88k	-1.3%
10-06-25	Tue	1454.7	2.5	12.11k	0.2%
09-06-25	Mon	1452.2	51.3	30.41k	3.7%
06-06-25	Fri	1394.6	-15.2	11.05k	-1.1%
05-06-25	Thu	1400.9	6.3	7.4k	0.5%
04-06-25	Wed	1409.8	-2	8.53k	-0.1%
03-06-25	Tue	1411.8	13.9	7.56k	1.0%
02-06-25	Mon	1397.9	1.5	4.01k	0.1%
30-05-25	Fri	1396.4	8.9	8.93k	0.6%
29-05-25	Thu	1387.5	-10.1	75.13k	-0.7%
28-05-25	Wed	1397.6	-0.2	5.91k	0.0%
27-05-25	Tue	1396	-0.6	7.02k	0.0%
26-05-25	Mon	1397.8	1.8	4.89k	0.1%
23-05-25	Fri	1396.6	13.7	8.69k	1.0%
22-05-25	Thu	1382.9	0.8	5.86k	0.1%
21-05-25	Wed	1382.1	5.9	6.85k	0.4%
20-05-25	Tue	1376.2	-27.6	22.47k	-2.0%
19-05-25	Mon	1403.8	22.2	16.08k	1.6%
16-05-25	Fri	1381.6	-14.6	17.2k	-1.0%
15-05-25	Thu	1396.2	3.5	7.98k	0.3%
14-05-25	Wed	1370.5	11.5	9.9k	0.8%
13-05-25	Tue	1392.7	22.2	8.1k	1.6%
12-05-25	Mon	1359	57.1	14.91k	4.4%
09-05-25	Fri	1301.9	-5.8	5.75k	-0.4%
08-05-25	Thu	1304.2	-2.3	5.41k	-0.2%
07-05-25	Wed	1310	3.7	7.97k	0.3%
06-05-25	Tue	1306.3	-36.3	10.25k	-2.7%
05-05-25	Mon	1342.6	23.9	14.77k	1.8%
02-05-25	Fri	1318.7	-23	10.84k	-1.7%
30-04-25	Wed	1341.7	-28.5	5.75k	-2.1%
29-04-25	Tue	1370.2	15.6	12.95k	1.2%
28-04-25	Mon	1354.6	0.9	12.25k	0.1%
25-04-25	Fri	1353.7	-29.2	59.17k	-2.1%
24-04-25	Thu	1382.9	14.6	14.99k	1.1%
23-04-25	Wed	1346.2	3	17.63k	0.2%
22-04-25	Tue	1368.3	22.1	13.67k	1.6%
21-04-25	Mon	1343.2	17	13.8k	1.3%
17-04-25	Thu	1326.2	-0.7	6.44k	-0.1%
16-04-25	Wed	1326.9	24.6	11.88k	1.9%
15-04-25	Tue	1302.3	33.65	6.55k	2.7%
11-04-25	Fri	1268.65	14.4	11.54k	1.1%
09-04-25	Wed	1254.25	-14.1	3.13k	-1.1%
08-04-25	Tue	1268.35	31.5	5.5k	2.5%
07-04-25	Mon	1236.85	-55.6	16.59k	-4.3%
04-04-25	Fri	1292.45	-21.05	9.02k	-1.6%
03-04-25	Thu	1313.5	-2.2	6.78k	-0.2%
02-04-25	Wed	1315.7	38.75	84.15k	3.0%
01-04-25	Tue	1276.95	7.45	8.85k	0.6%
28-03-25	Fri	1269.5	-16.35	17.86k	-1.3%
27-03-25	Thu	1285.85	-12.4	16.35k	-1.0%
26-03-25	Wed	1298.25	-10.5	17.79k	-0.8%
25-03-25	Tue	1308.75	-7.85	93.08k	-0.6%
24-03-25	Mon	1316.6	-5.55	18.95k	-0.4%
21-03-25	Fri	1322.15	6.3	13.99k	0.5%
20-03-25	Thu	1315.85	17.85	20.95k	1.4%
19-03-25	Wed	1298	33.15	11.67k	2.6%
18-03-25	Tue	1264.85	1.9	14.02k	0.2%
17-03-25	Mon	1262.95	-13.5	11.42k	-1.1%
13-03-25	Thu	1278.7	-16.95	6.19k	-1.3%
12-03-25	Wed	1276.45	-2.25	4.51k	-0.2%
11-03-25	Tue	1295.65	-20.35	7.71k	-1.5%
10-03-25	Mon	1316	-2.1	8.44k	-0.2%
07-03-25	Fri	1318.1	-5.25	16.06k	-0.4%
06-03-25	Thu	1323.35	9.15	11.29k	0.7%
05-03-25	Wed	1314.2	44.15	11.27k	3.5%
04-03-25	Tue	1270.05	13.7	8.39k	1.1%
03-03-25	Mon	1256.35	-28.65	12.07k	-2.2%
28-02-25	Fri	1285	-25.95	15.17k	-2.0%
27-02-25	Thu	1310.95	-14.95	8.01k	-1.1%
25-02-25	Tue	1325.9	-9.75	5.5k	-0.7%