Antariksh Industries Limited (BOM:501270)
India · Delayed Price · Currency is INR 19.27
+0.37 (1.96%)
At close: Oct 1, 2026
Antariksh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.96% | 1 |
| Sep 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.00% | 1 |
| Sep 29, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.98% | 1 |
| Sep 28, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.96% | 3 |
| Sep 25, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.95% | 1 |
| Sep 24, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.98% | 1 |
| Sep 22, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.96% | 1 |
| Sep 10, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 16.81 | 1.94% | 1 |
| Sep 8, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.49 | 1.98% | 1 |
| Sep 7, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.17 | 1.96% | 1 |
| Sep 4, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 15.86 | 2.00% | 10 |
| Sep 3, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 15.55 | 1.97% | 1 |
| Sep 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.25 | 1.95% | 4 |
| Sep 1, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 14.96 | 1.99% | 1 |
| Aug 31, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.66 | 1.96% | 1 |
| Aug 28, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.38 | 2.00% | 1 |
| Aug 27, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.10 | 1.97% | 1 |
| Aug 26, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 13.83 | 1.93% | 1 |
| Aug 25, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.57 | 1.97% | 1 |
| Aug 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.30 | 1.93% | 1 |
| Aug 21, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.05 | 1.97% | 1 |
| Aug 20, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 12.80 | 1.93% | 1 |
| Aug 19, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.56 | 1.97% | 1 |
| Aug 18, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.31 | 1.93% | 1 |
| Aug 17, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.08 | 1.97% | 1 |
| Aug 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.85 | 1.92% | 1 |
| Aug 13, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.62 | 1.96% | 1 |
| Aug 11, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.40 | 2.00% | 1 |
| Aug 10, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.18 | 1.95% | 1 |
| Jul 21, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 10.96 | 4.93% | 1 |
| Jul 20, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.45 | 4.98% | 1 |
| Jul 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 9.95 | 4.91% | 1 |
| Jul 10, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.49 | 4.94% | 3,630 |
| Jul 8, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.04 | 4.96% | 1 |
| Jul 7, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.61 | 4.97% | 1 |
| Jul 3, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.21 | 4.97% | 1 |
| Jun 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.82 | 4.95% | 1 |
| Jun 29, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.45 | 4.92% | 1 |
| Jun 25, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.10 | 4.88% | 1 |
| Jun 24, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.77 | 4.97% | 1 |
| Jun 23, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.45 | 4.90% | 1 |
| Jun 22, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.15 | 4.98% | 1 |
| Jun 19, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.86 | 4.87% | 1 |
| Jun 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.58 | 4.93% | 1 |
| Jun 17, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.32 | 4.98% | 2 |
| Jun 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.07 | 4.82% | 1 |
| Jun 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.84 | 4.84% | 1 |
| Jun 12, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.61 | 4.86% | 1 |
| Jun 11, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.40 | 4.86% | 1 |
| Jun 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.20 | 4.85% | 4,102 |