AksharChem (India) Limited (BOM:524598)
India · Delayed Price · Currency is INR 198.05
+2.85 (1.46%)
At close: May 22, 2026
AksharChem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |