Antariksh Industries Limited (BOM:501270)
India · Delayed Price · Currency is INR 13.44
+0.26 (1.97%)
At close: Aug 21, 2026
Antariksh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.97% | 1 |
| Aug 20, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.93% | 1 |
| Aug 19, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.97% | 1 |
| Aug 18, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.93% | 1 |
| Aug 17, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.97% | 1 |
| Aug 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.92% | 1 |
| Aug 13, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.96% | 1 |
| Aug 11, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.00% | 1 |
| Aug 10, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.95% | 1 |
| Jul 21, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 4.93% | 1 |
| Jul 20, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 4.98% | 1 |
| Jul 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 4.91% | 1 |
| Jul 10, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 4.94% | 3,630 |
| Jul 8, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 4.96% | 1 |
| Jul 7, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 4.97% | 1 |
| Jul 3, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.97% | 1 |
| Jun 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4.95% | 1 |
| Jun 29, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 4.92% | 1 |
| Jun 25, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 4.88% | 1 |
| Jun 24, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 4.97% | 1 |
| Jun 23, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 4.90% | 1 |
| Jun 22, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 4.98% | 1 |
| Jun 19, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 4.87% | 1 |
| Jun 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.93% | 1 |
| Jun 17, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.98% | 2 |
| Jun 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 4.82% | 1 |
| Jun 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.84% | 1 |
| Jun 12, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.86% | 1 |
| Jun 11, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 4.86% | 1 |
| Jun 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4.85% | 4,102 |
| Jun 9, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.83% | 1 |
| Jun 8, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 4.80% | 2 |
| Jun 5, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.75% | 2 |
| Jun 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.99% | 43 |
| Jun 3, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 4.92% | 36 |
| Jun 2, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.84% | 48 |
| Jun 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.73% | 64 |
| May 29, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.96% | 838 |
| May 27, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.83% | 850 |
| May 26, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 4.67% | 1,760 |
| May 22, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 4.90% | 1,690 |
| May 21, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 4.70% | 2,040 |
| May 20, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.93% | 1,750 |
| May 19, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 4.69% | 1,900 |
| May 18, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 4.93% | 1,900 |
| May 15, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 4.64% | 5 |
| May 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.86% | 5 |
| May 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 1 |
| May 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73% | 5 |
| May 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | 500 |