AksharChem (India) Limited (BOM:524598)
India · Delayed Price · Currency is INR 160.10
-10.00 (-5.88%)
At close: Mar 25, 2026
AksharChem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 171.00 | 174.00 | 170.10 | 170.10 | 170.10 | -1.02% | 14 |
| Mar 23, 2026 | 183.05 | 183.05 | 169.70 | 171.85 | 171.85 | -6.12% | 614 |
| Mar 20, 2026 | 182.00 | 186.00 | 182.00 | 183.05 | 183.05 | 1.47% | 737 |
| Mar 19, 2026 | 183.95 | 193.75 | 177.15 | 180.40 | 180.40 | 4.40% | 285 |
| Mar 18, 2026 | 176.10 | 182.50 | 171.00 | 172.80 | 172.80 | -0.03% | 1,875 |
| Mar 17, 2026 | 172.85 | 174.50 | 169.75 | 172.85 | 172.85 | 1.68% | 133 |
| Mar 16, 2026 | 173.45 | 178.00 | 167.40 | 170.00 | 170.00 | -1.51% | 3,310 |
| Mar 13, 2026 | 167.20 | 176.80 | 167.15 | 172.60 | 172.60 | 3.60% | 3,610 |
| Mar 12, 2026 | 170.00 | 170.00 | 166.60 | 166.60 | 166.60 | -3.17% | 126 |
| Mar 11, 2026 | 179.00 | 187.90 | 170.20 | 172.05 | 172.05 | -3.67% | 1,164 |
| Mar 10, 2026 | 191.40 | 191.40 | 177.35 | 178.60 | 178.60 | -6.54% | 1,247 |
| Mar 9, 2026 | 201.10 | 201.10 | 190.00 | 191.10 | 191.10 | -5.42% | 42 |
| Mar 6, 2026 | 203.00 | 207.70 | 200.20 | 202.05 | 202.05 | 0.02% | 10 |
| 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 |