AksharChem (India) Limited (BOM:524598)
India · Delayed Price · Currency is INR 371.90
-11.10 (-2.90%)
At close: Oct 1, 2026
AksharChem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 375.00 | 388.80 | 370.50 | 371.90 | 371.90 | -2.90% | 203 |
| Sep 30, 2026 | 373.70 | 393.80 | 373.70 | 383.00 | 383.00 | 1.59% | 1,988 |
| Sep 29, 2026 | 378.00 | 382.00 | 373.65 | 377.00 | 377.00 | -4.14% | 594 |
| Sep 28, 2026 | 392.00 | 399.95 | 380.00 | 393.30 | 393.30 | 0.50% | 81 |
| Sep 25, 2026 | 385.90 | 396.00 | 380.65 | 391.35 | 391.35 | 3.72% | 2,321 |
| Sep 24, 2026 | 387.55 | 389.90 | 376.55 | 377.30 | 377.30 | -2.64% | 742 |
| Sep 23, 2026 | 390.35 | 400.00 | 385.00 | 387.55 | 387.55 | -2.38% | 2,420 |
| Sep 22, 2026 | 400.10 | 411.25 | 396.10 | 397.00 | 397.00 | -3.47% | 1,608 |
| Sep 21, 2026 | 385.00 | 416.40 | 377.00 | 411.25 | 411.25 | 3.69% | 7,551 |
| Sep 18, 2026 | 380.00 | 396.60 | 380.00 | 396.60 | 396.60 | 4.99% | 1,107 |
| Sep 17, 2026 | 382.00 | 397.00 | 375.00 | 377.75 | 377.75 | -1.11% | 391 |
| Sep 16, 2026 | 398.95 | 398.95 | 376.30 | 382.00 | 382.00 | -3.56% | 1,451 |
| Sep 15, 2026 | 403.00 | 415.00 | 396.10 | 396.10 | 396.10 | -4.88% | 2,266 |
| Sep 11, 2026 | 406.20 | 430.50 | 389.80 | 416.90 | 416.40 | 1.61% | 2,635 |
| Sep 10, 2026 | 410.30 | 412.00 | 410.30 | 410.30 | 409.81 | -4.99% | 1,190 |
| Sep 9, 2026 | 459.95 | 459.95 | 431.85 | 431.85 | 431.33 | -4.99% | 4,681 |
| Sep 8, 2026 | 467.00 | 471.65 | 451.00 | 454.55 | 454.00 | -2.52% | 5,219 |
| Sep 7, 2026 | 455.00 | 470.95 | 440.00 | 466.30 | 465.74 | 3.96% | 6,575 |
| Sep 4, 2026 | 449.15 | 449.15 | 406.45 | 448.55 | 448.01 | 4.85% | 8,671 |
| Sep 3, 2026 | 426.90 | 427.80 | 422.65 | 427.80 | 427.29 | 4.99% | 7,140 |
| Sep 2, 2026 | 407.45 | 407.45 | 371.10 | 407.45 | 406.96 | 5.00% | 12,775 |
| Sep 1, 2026 | 388.05 | 388.05 | 388.05 | 388.05 | 387.58 | 4.99% | 5,327 |
| Aug 31, 2026 | 345.00 | 369.60 | 345.00 | 369.60 | 369.16 | 5.00% | 4,793 |
| Aug 28, 2026 | 359.00 | 359.20 | 342.10 | 352.00 | 351.58 | -2.00% | 1,132 |
| Aug 27, 2026 | 351.70 | 368.75 | 347.05 | 359.20 | 358.77 | 2.28% | 3,614 |
| Aug 26, 2026 | 342.00 | 351.20 | 318.50 | 351.20 | 350.78 | 4.99% | 1,626 |
| Aug 25, 2026 | 332.00 | 334.55 | 322.50 | 334.50 | 334.10 | 4.97% | 3,022 |
| Aug 24, 2026 | 306.95 | 322.80 | 306.95 | 318.65 | 318.27 | 3.64% | 3,764 |
| Aug 21, 2026 | 306.95 | 308.95 | 298.50 | 307.45 | 307.08 | -0.49% | 1,260 |
| Aug 20, 2026 | 291.50 | 308.95 | 291.00 | 308.95 | 308.58 | 0.96% | 702 |
| Aug 19, 2026 | 295.00 | 309.50 | 286.05 | 306.00 | 305.63 | 3.73% | 401 |
| Aug 18, 2026 | 301.00 | 305.90 | 293.05 | 295.00 | 294.65 | -3.56% | 392 |
| Aug 17, 2026 | 311.90 | 311.90 | 293.50 | 305.90 | 305.53 | 2.14% | 1,213 |
| Aug 14, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.14 | 5.00% | 107 |
| Aug 13, 2026 | 285.25 | 285.25 | 285.25 | 285.25 | 284.91 | 4.99% | 51 |
| Aug 12, 2026 | 271.70 | 271.70 | 265.00 | 271.70 | 271.37 | - | 4,718 |
| Aug 11, 2026 | 271.75 | 271.75 | 271.70 | 271.70 | 271.37 | 2.05% | 20 |
| Aug 10, 2026 | 266.25 | 266.25 | 266.25 | 266.25 | 265.93 | -4.24% | 3 |
| Aug 7, 2026 | 275.05 | 287.90 | 268.20 | 278.05 | 277.72 | 1.40% | 310 |
| Aug 6, 2026 | 272.00 | 280.00 | 272.00 | 274.20 | 273.87 | 2.81% | 464 |
| Aug 5, 2026 | 264.95 | 266.70 | 256.00 | 266.70 | 266.38 | 5.00% | 223 |
| Aug 4, 2026 | 258.55 | 259.00 | 246.20 | 254.00 | 253.70 | -1.76% | 382 |
| Aug 3, 2026 | 240.10 | 259.95 | 240.10 | 258.55 | 258.24 | 3.84% | 328 |
| Jul 31, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 248.70 | 3.32% | 4 |
| Jul 29, 2026 | 240.40 | 241.00 | 233.55 | 241.00 | 240.71 | - | 253 |
| Jul 28, 2026 | 238.00 | 241.00 | 232.55 | 241.00 | 240.71 | - | 529 |
| Jul 27, 2026 | 226.65 | 241.00 | 226.00 | 241.00 | 240.71 | 2.12% | 101 |
| Jul 24, 2026 | 229.10 | 236.00 | 228.00 | 236.00 | 235.72 | -0.65% | 59 |
| Jul 23, 2026 | 228.05 | 237.55 | 226.35 | 237.55 | 237.27 | 4.95% | 106 |
| Jul 22, 2026 | 231.60 | 231.60 | 226.20 | 226.35 | 226.08 | -4.49% | 79 |