AksharChem (India) Limited (BOM:524598)
India · Delayed Price · Currency is INR 202.00
-5.35 (-2.58%)
At close: Mar 4, 2026
AksharChem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 200.00 | 207.35 | 199.00 | 202.00 | 202.00 | -2.58% | 635 |
| Mar 2, 2026 | 210.00 | 210.05 | 204.00 | 207.35 | 207.35 | -5.10% | 484 |
| Feb 27, 2026 | 218.00 | 218.50 | 217.15 | 218.50 | 218.50 | 2.92% | 151 |
| Feb 25, 2026 | 215.25 | 215.25 | 212.15 | 212.30 | 212.30 | -3.50% | 16 |
| Feb 24, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -3.93% | 9 |
| Feb 23, 2026 | 228.00 | 231.00 | 218.55 | 229.00 | 229.00 | 2.23% | 122 |
| Feb 19, 2026 | 217.85 | 224.25 | 217.85 | 224.00 | 224.00 | 2.82% | 47 |
| Feb 18, 2026 | 215.25 | 217.85 | 215.25 | 217.85 | 217.85 | -0.55% | 204 |
| Feb 17, 2026 | 222.00 | 222.00 | 219.05 | 219.05 | 219.05 | 0.48% | 16 |
| Feb 16, 2026 | 220.80 | 220.80 | 214.30 | 218.00 | 218.00 | - | 86 |
| Feb 13, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -4.34% | 1 |
| Feb 12, 2026 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | -0.48% | 25 |
| Feb 11, 2026 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | -0.35% | 662 |
| Feb 10, 2026 | 229.90 | 229.90 | 229.80 | 229.80 | 229.80 | 1.39% | 10 |
| Feb 9, 2026 | 222.10 | 226.65 | 222.00 | 226.65 | 226.65 | 1.96% | 138 |
| Feb 5, 2026 | 229.45 | 230.00 | 222.30 | 222.30 | 222.30 | 0.72% | 1,954 |
| Feb 4, 2026 | 224.60 | 224.60 | 220.70 | 220.70 | 220.70 | -2.09% | 61 |
| Feb 2, 2026 | 221.20 | 230.70 | 220.00 | 225.40 | 225.40 | 0.18% | 780 |
| Feb 1, 2026 | 224.00 | 228.90 | 219.90 | 225.00 | 225.00 | -4.26% | 2,451 |
| Jan 30, 2026 | 227.70 | 235.00 | 227.70 | 235.00 | 235.00 | 6.41% | 100 |
| Jan 29, 2026 | 221.00 | 221.00 | 220.10 | 220.85 | 220.85 | -2.28% | 6 |
| Jan 28, 2026 | 230.00 | 230.00 | 224.50 | 226.00 | 226.00 | -1.20% | 2,668 |
| Jan 27, 2026 | 230.00 | 231.50 | 226.00 | 228.75 | 228.75 | 0.77% | 1,438 |
| Jan 23, 2026 | 224.35 | 228.00 | 224.35 | 227.00 | 227.00 | 1.18% | 453 |
| Jan 22, 2026 | 222.50 | 239.65 | 222.50 | 224.35 | 224.35 | 8.36% | 687 |
| 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 |