ACCELYA SOLUTIONS INDIA LIMITE - Price History
Monthly price history for ACCELYA.BO (ACCELYA SOLUTIONS INDIA LIMITE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹1,673.20 | ₹1,673.20 |
| April 2024 | ₹1,688.05 | ₹1,688.05 |
| March 2024 | ₹1,680.25 | ₹1,680.25 |
| February 2024 | ₹1,831.25 | ₹1,831.25 |
| January 2024 | ₹1,824.40 | ₹1,824.40 |
| December 2023 | ₹1,396.24 | ₹1,415.65 |
| November 2023 | ₹1,360.14 | ₹1,379.05 |
| October 2023 | ₹1,354.96 | ₹1,373.80 |
| September 2023 | ₹1,579.38 | ₹1,630.75 |
| August 2023 | ₹1,523.26 | ₹1,572.80 |
| July 2023 | ₹1,315.61 | ₹1,358.40 |
| June 2023 | ₹1,282.25 | ₹1,323.95 |
| May 2023 | ₹1,312.76 | ₹1,355.45 |
| April 2023 | ₹1,360.16 | ₹1,404.40 |
| March 2023 | ₹1,181.28 | ₹1,219.70 |
| February 2023 | ₹1,108.35 | ₹1,144.40 |
| January 2023 | ₹1,340.81 | ₹1,420.35 |
| December 2022 | ₹1,374.13 | ₹1,455.65 |
| November 2022 | ₹1,525.74 | ₹1,616.25 |
| October 2022 | ₹1,209.31 | ₹1,281.05 |
| September 2022 | ₹1,019.64 | ₹1,125.85 |
| August 2022 | ₹1,018.01 | ₹1,124.05 |
| July 2022 | ₹847.07 | ₹935.30 |
| June 2022 | ₹793.50 | ₹876.15 |
| May 2022 | ₹852.86 | ₹941.70 |
| April 2022 | ₹879.90 | ₹971.55 |
| March 2022 | ₹840.46 | ₹928 |
| February 2022 | ₹821.57 | ₹907.15 |
| January 2022 | ₹938.80 | ₹1,052.95 |
| December 2021 | ₹949.99 | ₹1,065.50 |
| November 2021 | ₹949.90 | ₹1,065.40 |
| October 2021 | ₹1,073.78 | ₹1,204.35 |
| September 2021 | ₹1,113.40 | ₹1,265.05 |
| August 2021 | ₹1,099.98 | ₹1,249.80 |
| July 2021 | ₹1,204.84 | ₹1,368.95 |
| June 2021 | ₹1,025.17 | ₹1,164.80 |
| May 2021 | ₹932.58 | ₹1,059.60 |
| April 2021 | ₹813.01 | ₹923.75 |
| March 2021 | ₹752.42 | ₹854.90 |
| February 2021 | ₹786.61 | ₹893.75 |
| January 2021 | ₹781.49 | ₹920.35 |
| December 2020 | ₹803.06 | ₹945.75 |
| November 2020 | ₹735.22 | ₹865.85 |
| October 2020 | ₹732.54 | ₹862.70 |
| September 2020 | ₹877.19 | ₹1,033.05 |
| August 2020 | ₹860.97 | ₹1,013.95 |
| July 2020 | ₹835.80 | ₹984.30 |
| June 2020 | ₹781.20 | ₹920 |
| May 2020 | ₹783.53 | ₹922.75 |
| April 2020 | ₹769.27 | ₹905.95 |
| March 2020 | ₹724.30 | ₹853 |
| February 2020 | ₹888.14 | ₹1,045.95 |
| January 2020 | ₹883.51 | ₹1,050.55 |
| December 2019 | ₹900.46 | ₹1,070.70 |
| November 2019 | ₹802.40 | ₹954.10 |
| October 2019 | ₹791.42 | ₹941.05 |
| September 2019 | ₹669.77 | ₹810.60 |
| August 2019 | ₹653.37 | ₹790.75 |
| July 2019 | ₹643.37 | ₹778.65 |
| June 2019 | ₹712.82 | ₹862.70 |
| May 2019 | ₹743.43 | ₹899.75 |
| April 2019 | ₹751.57 | ₹909.60 |
| March 2019 | ₹760 | ₹919.80 |
| February 2019 | ₹765.04 | ₹925.90 |
| January 2019 | ₹748.29 | ₹922.40 |
| December 2018 | ₹770.64 | ₹949.95 |
| November 2018 | ₹789.50 | ₹973.20 |
| October 2018 | ₹772.91 | ₹952.75 |
| September 2018 | ₹818.26 | ₹1,008.65 |
| August 2018 | ₹780.12 | ₹992.15 |
| July 2018 | ₹837.32 | ₹1,064.90 |
| June 2018 | ₹915.09 | ₹1,163.80 |
| May 2018 | ₹916.97 | ₹1,166.20 |
| April 2018 | ₹1,050.88 | ₹1,336.50 |
| March 2018 | ₹1,045.02 | ₹1,329.05 |
| February 2018 | ₹1,076.87 | ₹1,369.55 |
| January 2018 | ₹1,122.28 | ₹1,441.65 |
| December 2017 | ₹1,116.60 | ₹1,434.35 |
| November 2017 | ₹1,068.37 | ₹1,372.40 |
| October 2017 | ₹1,088.46 | ₹1,398.20 |
| September 2017 | ₹1,111.97 | ₹1,428.40 |
| August 2017 | ₹1,064.55 | ₹1,405.45 |
| July 2017 | ₹1,082.12 | ₹1,428.65 |
| June 2017 | ₹1,005.88 | ₹1,328 |
| May 2017 | ₹994.14 | ₹1,312.50 |
| April 2017 | ₹1,130.14 | ₹1,492.05 |
| March 2017 | ₹1,099.31 | ₹1,451.35 |
| February 2017 | ₹1,130.29 | ₹1,492.25 |
| January 2017 | ₹1,224.53 | ₹1,627.95 |
| December 2016 | ₹1,083.16 | ₹1,440 |
| November 2016 | ₹1,075.18 | ₹1,429.40 |
| October 2016 | ₹1,038.44 | ₹1,380.55 |
| September 2016 | ₹1,007.97 | ₹1,340.05 |
| August 2016 | ₹915.50 | ₹1,242.65 |
| July 2016 | ₹897.78 | ₹1,218.60 |
| June 2016 | ₹843.52 | ₹1,144.95 |
| May 2016 | ₹805.43 | ₹1,093.25 |
| April 2016 | ₹676.43 | ₹918.15 |
| March 2016 | ₹638.67 | ₹866.90 |
| February 2016 | ₹640.26 | ₹869.05 |
| January 2016 | ₹658.45 | ₹909.05 |
| December 2015 | ₹675.11 | ₹932.05 |
| November 2015 | ₹671.81 | ₹927.50 |
| October 2015 | ₹687.67 | ₹949.40 |
| September 2015 | ₹686.91 | ₹948.35 |
| August 2015 | ₹711.53 | ₹1,007.85 |
| July 2015 | ₹788.34 | ₹1,116.65 |
| June 2015 | ₹705.63 | ₹999.50 |
| May 2015 | ₹663.63 | ₹940 |
| April 2015 | ₹676.65 | ₹958.45 |
| March 2015 | ₹657.63 | ₹931.50 |
| February 2015 | ₹667.44 | ₹945.40 |
| January 2015 | ₹677.72 | ₹971.30 |
| December 2014 | ₹699.97 | ₹1,003.20 |
| November 2014 | ₹642.10 | ₹920.25 |
| October 2014 | ₹569.29 | ₹815.90 |
| September 2014 | ₹514.48 | ₹737.35 |
| August 2014 | ₹445.27 | ₹658.25 |
| July 2014 | ₹480.89 | ₹710.90 |
| June 2014 | ₹460.29 | ₹680.45 |
| May 2014 | ₹429.55 | ₹635 |
| April 2014 | ₹516.54 | ₹763.60 |
| March 2014 | ₹510.48 | ₹754.65 |
| February 2014 | ₹465.50 | ₹688.15 |
| January 2014 | ₹472.31 | ₹727.05 |
| December 2013 | ₹493.10 | ₹759.05 |
| November 2013 | ₹408.03 | ₹628.10 |
| October 2013 | ₹383.38 | ₹590.15 |
| September 2013 | ₹363.37 | ₹559.35 |
| August 2013 | ₹374.43 | ₹615.05 |
| July 2013 | ₹330.36 | ₹542.65 |
| June 2013 | ₹276.63 | ₹454.40 |
| May 2013 | ₹266.92 | ₹438.45 |
| April 2013 | ₹221.69 | ₹387.25 |
| March 2013 | ₹192.29 | ₹335.90 |
| February 2013 | ₹178.61 | ₹312 |
| January 2013 | ₹211.50 | ₹369.45 |
| December 2012 | ₹201.88 | ₹352.65 |
| November 2012 | ₹214.59 | ₹374.85 |
| October 2012 | ₹125.80 | ₹219.75 |
| September 2012 | ₹111.06 | ₹202 |
| August 2012 | ₹86.40 | ₹157.15 |
| July 2012 | ₹72.49 | ₹131.85 |
| June 2012 | ₹67.13 | ₹122.10 |
| May 2012 | ₹67.10 | ₹122.05 |
| April 2012 | ₹71.64 | ₹130.30 |
| March 2012 | ₹75.76 | ₹137.80 |
| February 2012 | ₹75.40 | ₹137.15 |
| January 2012 | ₹79.14 | ₹143.95 |
| December 2011 | ₹49.37 | ₹99.60 |
| November 2011 | ₹60.74 | ₹122.55 |
| October 2011 | ₹43.32 | ₹87.40 |
| September 2011 | ₹37.60 | ₹77.65 |
| August 2011 | ₹34.53 | ₹71.30 |
| July 2011 | ₹38.96 | ₹80.45 |
| June 2011 | ₹39.76 | ₹82.10 |
| May 2011 | ₹38.74 | ₹80 |
| April 2011 | ₹45.23 | ₹93.40 |
| March 2011 | ₹45.62 | ₹94.20 |
| February 2011 | ₹46.44 | ₹95.90 |
| January 2011 | ₹50.70 | ₹104.70 |
| December 2010 | ₹55.20 | ₹114 |
| November 2010 | ₹62.61 | ₹129.30 |
| October 2010 | ₹72.18 | ₹149.05 |
| September 2010 | ₹74.58 | ₹154 |
| August 2010 | ₹64.78 | ₹135.50 |
| July 2010 | ₹53.68 | ₹112.30 |
| June 2010 | ₹61.31 | ₹128.25 |
| May 2010 | ₹59.30 | ₹124.05 |
| April 2010 | ₹57.10 | ₹119.45 |
| March 2010 | ₹42.07 | ₹88 |
| February 2010 | ₹38.79 | ₹81.15 |
| January 2010 | ₹41.61 | ₹87.05 |
| December 2009 | ₹44.82 | ₹93.75 |
| November 2009 | ₹34.87 | ₹72.95 |
| October 2009 | ₹33.32 | ₹69.70 |
| September 2009 | ₹31.50 | ₹65.90 |
| August 2009 | ₹26.37 | ₹56.20 |
| July 2009 | ₹20.69 | ₹44.10 |
| June 2009 | ₹18.60 | ₹39.65 |
| May 2009 | ₹21.84 | ₹46.55 |
| April 2009 | ₹14.12 | ₹30.10 |
| March 2009 | ₹11.33 | ₹24.15 |
| February 2009 | ₹10.11 | ₹21.55 |
| January 2009 | ₹10.88 | ₹23.20 |
| December 2008 | ₹10.32 | ₹22 |
| November 2008 | ₹9.71 | ₹20.70 |
| October 2008 | ₹10.42 | ₹22.20 |
| September 2008 | ₹14.54 | ₹31 |
| August 2008 | ₹20.84 | ₹45.20 |
| July 2008 | ₹19.27 | ₹41.80 |
| June 2008 | ₹17.54 | ₹38.05 |
| May 2008 | ₹23.33 | ₹50.60 |
| April 2008 | ₹27.92 | ₹60.55 |
| March 2008 | ₹20.06 | ₹43.50 |
| February 2008 | ₹26.47 | ₹57.40 |
| January 2008 | ₹26.67 | ₹57.85 |
| December 2007 | ₹43.04 | ₹93.35 |
| November 2007 | ₹30.89 | ₹67 |
| October 2007 | ₹35.96 | ₹78 |
| September 2007 | ₹41.01 | ₹88.95 |
| August 2007 | ₹41.10 | ₹90.35 |
| July 2007 | ₹42.69 | ₹93.85 |
| June 2007 | ₹41.57 | ₹91.40 |
| May 2007 | ₹42.89 | ₹94.30 |
| April 2007 | ₹45.60 | ₹100.25 |
| March 2007 | ₹41.82 | ₹91.95 |
| February 2007 | ₹46.98 | ₹103.30 |
| January 2007 | ₹52.58 | ₹115.60 |
| December 2006 | ₹53.83 | ₹118.35 |
| November 2006 | ₹44.80 | ₹98.50 |
| October 2006 | ₹45.51 | ₹100.05 |
| September 2006 | ₹44.96 | ₹98.85 |
| August 2006 | ₹45.67 | ₹100.40 |
| July 2006 | ₹42.71 | ₹93.90 |
| June 2006 | ₹44.63 | ₹99.40 |
| May 2006 | ₹44.41 | ₹98.90 |
| April 2006 | ₹51.62 | ₹114.95 |
| March 2006 | ₹42.32 | ₹94.25 |
| February 2006 | ₹41.47 | ₹92.35 |
| January 2006 | ₹41.62 | ₹92.70 |
| December 2005 | ₹40.12 | ₹89.35 |
| November 2005 | ₹36.15 | ₹80.50 |
| October 2005 | ₹34.93 | ₹77.80 |
| September 2005 | ₹46.20 | ₹102.90 |
| August 2005 | ₹51.55 | ₹114.80 |
| July 2005 | ₹44.50 | ₹99.10 |
| June 2005 | ₹41.15 | ₹91.65 |
| May 2005 | ₹36.71 | ₹81.75 |
| April 2005 | ₹33.23 | ₹74 |
| March 2005 | ₹34.62 | ₹77.10 |
| February 2005 | ₹38.75 | ₹86.30 |
| January 2005 | ₹27.37 | ₹60.95 |
| December 2004 | ₹32.13 | ₹71.55 |
| November 2004 | ₹27.82 | ₹61.95 |
| October 2004 | ₹29.90 | ₹66.60 |
| September 2004 | ₹26.96 | ₹60.05 |
| August 2004 | ₹20.59 | ₹45.85 |
| July 2004 | ₹18.93 | ₹42.15 |
| June 2004 | ₹16.61 | ₹37 |
| May 2004 | ₹16.97 | ₹37.80 |
| April 2004 | ₹16.21 | ₹36.10 |
| March 2004 | ₹14.82 | ₹33 |
| February 2004 | ₹16.73 | ₹37.25 |
| January 2004 | ₹18.70 | ₹41.65 |
| December 2003 | ₹25.73 | ₹57.30 |
| November 2003 | ₹24.16 | ₹53.80 |
| October 2003 | ₹15.94 | ₹35.50 |
| September 2003 | ₹17.20 | ₹38.30 |
| August 2003 | ₹18.48 | ₹41.15 |
| July 2003 | ₹17.38 | ₹38.70 |
| June 2003 | ₹16.68 | ₹37.15 |
| May 2003 | ₹14.17 | ₹31.55 |
| April 2003 | ₹11.72 | ₹26.10 |
| March 2003 | ₹10.35 | ₹23.05 |
| February 2003 | ₹15.36 | ₹34.20 |
| January 2003 | ₹16.88 | ₹37.60 |
| December 2002 | ₹21.31 | ₹47.45 |
| November 2002 | ₹22.09 | ₹49.20 |
| October 2002 | ₹18.34 | ₹40.85 |
| September 2002 | ₹21.28 | ₹47.40 |
| August 2002 | ₹24.50 | ₹54.55 |
| July 2002 | ₹19.53 | ₹43.50 |
| June 2002 | ₹37.17 | ₹67.10 |
| May 2002 | ₹38.72 | ₹69.90 |
| April 2002 | ₹38.42 | ₹69.35 |
| March 2002 | ₹36.70 | ₹66.25 |
| February 2002 | ₹33.74 | ₹60.90 |
| January 2002 | ₹34.93 | ₹63.05 |
| December 2001 | ₹32.35 | ₹58.40 |
| November 2001 | ₹22.16 | ₹40 |
| October 2001 | ₹20.50 | ₹37 |
| September 2001 | ₹12.74 | ₹23 |
| August 2001 | ₹17.70 | ₹31.95 |
| July 2001 | ₹16.90 | ₹30.50 |
| June 2001 | ₹37.67 | ₹68 |
| May 2001 | ₹37.67 | ₹68 |
| April 2001 | ₹37.67 | ₹68 |
| March 2001 | ₹37.67 | ₹68 |
| February 2001 | ₹65.92 | ₹119 |
| January 2001 | ₹65.92 | ₹119 |
| December 2000 | ₹65.92 | ₹119 |
| November 2000 | ₹65.92 | ₹119 |
ACCELYA.BO
Price: ₹1,673.20
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 5.98%
Payout Ratio: 113.96%
Payout Ratio Range:
Dividend Per Share: 100.00 INR
Earnings Per Share: 63.45 INR
P/E Ratio: 20.53
Exchange: BSE
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 24.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%