AksharChem (India) Limited (BOM:524598)
India · Delayed Price · Currency is INR 214.95
-6.35 (-2.87%)
At close: Jan 20, 2026
AksharChem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 204.05 | 207.05 | 203.80 | 207.05 | 207.05 | -3.68% | 94 |
| Jan 20, 2026 | 216.55 | 219.05 | 213.00 | 214.95 | 214.95 | -2.87% | 749 |
| Jan 19, 2026 | 220.00 | 235.50 | 220.00 | 221.30 | 221.30 | -1.64% | 713 |
| Jan 16, 2026 | 238.80 | 238.80 | 225.00 | 225.00 | 225.00 | -1.06% | 24 |
| Jan 14, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | 1.52% | 14 |
| Jan 12, 2026 | 227.00 | 227.00 | 220.00 | 224.00 | 224.00 | -0.97% | 95 |
| Jan 9, 2026 | 229.30 | 230.30 | 226.20 | 226.20 | 226.20 | -3.74% | 38 |
| Jan 8, 2026 | 238.75 | 238.75 | 230.00 | 235.00 | 235.00 | 0.43% | 110 |
| Jan 7, 2026 | 232.70 | 234.90 | 232.70 | 234.00 | 234.00 | -1.60% | 29 |
| Jan 6, 2026 | 236.10 | 240.15 | 234.65 | 237.80 | 237.80 | -1.35% | 1,566 |
| Jan 5, 2026 | 236.10 | 242.60 | 236.10 | 241.05 | 241.05 | 0.21% | 3,069 |
| Jan 2, 2026 | 239.00 | 242.00 | 237.00 | 240.55 | 240.55 | 1.01% | 1,485 |
| Jan 1, 2026 | 232.00 | 238.15 | 232.00 | 238.15 | 238.15 | 1.00% | 2 |
| Dec 30, 2025 | 241.00 | 241.00 | 234.00 | 235.80 | 235.80 | -2.24% | 3,046 |
| Dec 29, 2025 | 243.95 | 245.65 | 241.20 | 241.20 | 241.20 | -0.35% | 307 |
| Dec 26, 2025 | 246.00 | 250.00 | 241.45 | 242.05 | 242.05 | -2.10% | 2,671 |
| Dec 24, 2025 | 249.00 | 249.00 | 245.55 | 247.25 | 247.25 | -1.49% | 1,017 |
| Dec 23, 2025 | 253.00 | 255.00 | 248.75 | 251.00 | 251.00 | -0.79% | 808 |
| Dec 22, 2025 | 250.00 | 253.00 | 248.10 | 253.00 | 253.00 | 1.59% | 41 |
| Dec 19, 2025 | 256.00 | 258.00 | 248.45 | 249.05 | 249.05 | -0.82% | 207 |
| Dec 18, 2025 | 259.80 | 279.50 | 250.00 | 251.10 | 251.10 | 0.44% | 6,736 |
| Dec 17, 2025 | 248.95 | 255.00 | 244.00 | 250.00 | 250.00 | 0.48% | 1,506 |
| Dec 16, 2025 | 252.00 | 254.00 | 245.95 | 248.80 | 248.80 | 0.30% | 6,556 |
| Dec 15, 2025 | 251.95 | 253.20 | 245.00 | 248.05 | 248.05 | 0.85% | 2,193 |
| Dec 12, 2025 | 247.95 | 247.95 | 245.95 | 245.95 | 245.95 | -0.02% | 3 |
| Dec 11, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.93% | 25 |
| Dec 10, 2025 | 248.50 | 252.00 | 242.70 | 248.30 | 248.30 | 1.31% | 1,615 |
| Dec 9, 2025 | 245.95 | 245.95 | 237.95 | 245.10 | 245.10 | -1.65% | 189 |
| Dec 8, 2025 | 247.95 | 254.00 | 242.00 | 249.20 | 249.20 | -0.36% | 1,684 |
| Dec 5, 2025 | 254.95 | 254.95 | 250.10 | 250.10 | 250.10 | -0.08% | 1,564 |
| Dec 4, 2025 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | 1.15% | 1 |
| Dec 3, 2025 | 251.00 | 251.00 | 247.05 | 247.45 | 247.45 | -3.15% | 17 |
| Dec 2, 2025 | 260.95 | 274.00 | 255.00 | 255.50 | 255.50 | -3.15% | 1,089 |
| Dec 1, 2025 | 265.90 | 266.00 | 262.95 | 263.80 | 263.80 | -0.79% | 1,073 |
| Nov 28, 2025 | 264.50 | 267.05 | 264.50 | 265.90 | 265.90 | -1.04% | 10 |
| Nov 27, 2025 | 281.00 | 281.00 | 267.50 | 268.70 | 268.70 | -4.97% | 415 |
| Nov 26, 2025 | 273.00 | 288.00 | 272.40 | 282.75 | 282.75 | 4.61% | 2,172 |
| Nov 25, 2025 | 261.90 | 279.00 | 261.40 | 270.30 | 270.30 | 5.46% | 3,059 |
| Nov 24, 2025 | 247.20 | 262.40 | 246.80 | 256.30 | 256.30 | 3.60% | 2,226 |
| Nov 21, 2025 | 250.00 | 251.25 | 246.00 | 247.40 | 247.40 | -0.48% | 2,060 |
| Nov 20, 2025 | 251.00 | 251.00 | 248.60 | 248.60 | 248.60 | -1.11% | 26 |
| Nov 19, 2025 | 251.25 | 255.50 | 249.95 | 251.40 | 251.40 | -0.02% | 96 |
| Nov 18, 2025 | 252.95 | 252.95 | 251.25 | 251.45 | 251.45 | -1.53% | 15 |
| Nov 17, 2025 | 260.95 | 263.10 | 251.10 | 255.35 | 255.35 | -1.75% | 528 |
| Nov 14, 2025 | 250.00 | 264.20 | 250.00 | 259.90 | 259.90 | 4.97% | 2,311 |
| Nov 13, 2025 | 249.95 | 249.95 | 243.50 | 247.60 | 247.60 | -1.35% | 27 |
| Nov 12, 2025 | 254.95 | 254.95 | 251.00 | 251.00 | 251.00 | -0.40% | 22 |
| Nov 11, 2025 | 252.35 | 254.30 | 251.00 | 252.00 | 252.00 | -0.14% | 137 |
| Nov 10, 2025 | 249.05 | 256.55 | 249.05 | 252.35 | 252.35 | 0.88% | 447 |
| Nov 7, 2025 | 255.00 | 255.00 | 249.15 | 250.15 | 250.15 | -1.05% | 155 |