AksharChem (India) Limited (BOM:524598)
India · Delayed Price · Currency is INR 207.00
-0.45 (-0.22%)
At close: Jun 15, 2026
AksharChem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 207.45 | 211.00 | 205.00 | 207.00 | 207.00 | -0.22% | 2,334 |
| Jun 12, 2026 | 221.70 | 221.70 | 205.40 | 207.45 | 207.45 | 2.47% | 943 |
| Jun 11, 2026 | 211.80 | 211.80 | 197.20 | 202.45 | 202.45 | -4.05% | 1,313 |
| Jun 10, 2026 | 213.00 | 222.00 | 210.00 | 211.00 | 211.00 | -0.94% | 395 |
| Jun 9, 2026 | 214.75 | 215.65 | 208.95 | 213.00 | 213.00 | 1.21% | 101 |
| Jun 8, 2026 | 224.00 | 224.00 | 207.20 | 210.45 | 210.45 | -7.94% | 2,124 |
| Jun 5, 2026 | 244.50 | 244.50 | 224.90 | 228.60 | 228.60 | -4.63% | 1,599 |
| Jun 4, 2026 | 236.00 | 248.25 | 229.00 | 239.70 | 239.70 | 5.66% | 5,069 |
| Jun 3, 2026 | 200.00 | 226.85 | 200.00 | 226.85 | 226.85 | 19.99% | 12,123 |
| Jun 2, 2026 | 189.05 | 189.05 | 188.85 | 189.05 | 189.05 | -0.53% | 200 |
| Jun 1, 2026 | 207.50 | 207.50 | 190.05 | 190.05 | 190.05 | -0.99% | 337 |
| May 29, 2026 | 196.00 | 198.00 | 185.70 | 191.95 | 191.95 | -4.03% | 619 |
| May 27, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.98% | 3 |
| May 22, 2026 | 196.20 | 209.00 | 196.00 | 198.05 | 198.05 | 1.46% | 678 |
| May 21, 2026 | 195.30 | 195.30 | 195.20 | 195.20 | 195.20 | -0.13% | 10 |
| May 20, 2026 | 202.25 | 202.25 | 195.25 | 195.45 | 195.45 | -3.36% | 169 |
| May 19, 2026 | 202.25 | 203.20 | 202.25 | 202.25 | 202.25 | - | 552 |
| May 18, 2026 | 196.25 | 204.00 | 195.85 | 202.25 | 202.25 | 3.14% | 38 |
| May 15, 2026 | 201.00 | 201.00 | 196.10 | 196.10 | 196.10 | -4.34% | 10 |
| May 14, 2026 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | -1.44% | 40 |
| May 12, 2026 | 210.00 | 212.00 | 205.00 | 208.00 | 208.00 | -1.02% | 1,465 |
| May 11, 2026 | 209.00 | 210.15 | 204.00 | 210.15 | 210.15 | 1.01% | 62 |
| May 8, 2026 | 212.00 | 215.00 | 208.05 | 208.05 | 208.05 | -0.93% | 577 |
| May 7, 2026 | 221.90 | 221.90 | 210.00 | 210.00 | 210.00 | -0.94% | 215 |
| May 6, 2026 | 246.70 | 246.70 | 205.00 | 212.00 | 212.00 | 2.66% | 458 |
| May 5, 2026 | 201.00 | 206.50 | 201.00 | 206.50 | 206.50 | 5.76% | 66 |
| May 4, 2026 | 201.00 | 202.00 | 195.20 | 195.25 | 195.25 | -1.88% | 1,034 |
| Apr 30, 2026 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | -2.24% | 337 |
| Apr 29, 2026 | 198.25 | 209.00 | 197.65 | 203.55 | 203.55 | 2.67% | 706 |
| Apr 28, 2026 | 197.05 | 202.00 | 197.05 | 198.25 | 198.25 | -2.15% | 112 |
| Apr 27, 2026 | 193.05 | 227.45 | 193.05 | 202.60 | 202.60 | 4.38% | 516 |
| Apr 24, 2026 | 201.00 | 201.00 | 194.00 | 194.10 | 194.10 | -4.03% | 56 |
| Apr 23, 2026 | 205.00 | 205.00 | 200.00 | 202.25 | 202.25 | -0.57% | 230 |
| Apr 22, 2026 | 216.00 | 216.00 | 199.00 | 203.40 | 203.40 | -1.26% | 3,945 |
| Apr 21, 2026 | 214.65 | 214.65 | 205.05 | 206.00 | 206.00 | -4.03% | 1,169 |
| Apr 20, 2026 | 207.15 | 217.85 | 207.00 | 214.65 | 214.65 | 4.20% | 444 |
| Apr 17, 2026 | 194.85 | 206.00 | 194.65 | 206.00 | 206.00 | 6.19% | 206 |
| Apr 16, 2026 | 192.00 | 195.00 | 192.00 | 194.00 | 194.00 | 4.30% | 674 |
| Apr 15, 2026 | 184.10 | 186.00 | 183.00 | 186.00 | 186.00 | 1.03% | 661 |
| Apr 13, 2026 | 183.00 | 185.60 | 183.00 | 184.10 | 184.10 | 1.15% | 41 |
| Apr 10, 2026 | 182.00 | 188.00 | 182.00 | 182.00 | 182.00 | -0.03% | 165 |
| Apr 9, 2026 | 182.10 | 183.35 | 182.00 | 182.05 | 182.05 | -0.74% | 64 |
| Apr 8, 2026 | 178.15 | 195.00 | 177.00 | 183.40 | 183.40 | 6.91% | 1,570 |
| Apr 7, 2026 | 170.10 | 171.60 | 170.10 | 171.55 | 171.55 | 3.59% | 20 |
| Apr 6, 2026 | 166.00 | 168.20 | 165.15 | 165.60 | 165.60 | 3.44% | 107 |
| Apr 2, 2026 | 152.05 | 162.80 | 152.00 | 160.10 | 160.10 | 2.73% | 1,093 |
| Apr 1, 2026 | 155.00 | 156.90 | 152.65 | 155.85 | 155.85 | 7.56% | 693 |
| Mar 30, 2026 | 149.20 | 154.95 | 142.90 | 144.90 | 144.90 | -4.32% | 3,336 |
| Mar 27, 2026 | 174.70 | 174.70 | 148.75 | 151.45 | 151.45 | -5.40% | 2,372 |
| Mar 25, 2026 | 177.75 | 180.00 | 159.10 | 160.10 | 160.10 | -5.88% | 429 |