AksharChem (India) Limited (BOM:524598)
India · Delayed Price · Currency is INR 307.45
-1.50 (-0.49%)
At close: Aug 21, 2026
AksharChem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 306.95 | 308.95 | 298.50 | 307.45 | 307.45 | -0.49% | 1,260 |
| Aug 20, 2026 | 291.50 | 308.95 | 291.00 | 308.95 | 308.95 | 0.96% | 702 |
| Aug 19, 2026 | 295.00 | 309.50 | 286.05 | 306.00 | 306.00 | 3.73% | 401 |
| Aug 18, 2026 | 301.00 | 305.90 | 293.05 | 295.00 | 295.00 | -3.56% | 392 |
| Aug 17, 2026 | 311.90 | 311.90 | 293.50 | 305.90 | 305.90 | 2.14% | 1,213 |
| Aug 14, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 5.00% | 107 |
| Aug 13, 2026 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | 4.99% | 51 |
| Aug 12, 2026 | 271.70 | 271.70 | 265.00 | 271.70 | 271.70 | - | 4,718 |
| Aug 11, 2026 | 271.75 | 271.75 | 271.70 | 271.70 | 271.70 | 2.05% | 20 |
| Aug 10, 2026 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | -4.24% | 3 |
| Aug 7, 2026 | 275.05 | 287.90 | 268.20 | 278.05 | 278.05 | 1.40% | 310 |
| Aug 6, 2026 | 272.00 | 280.00 | 272.00 | 274.20 | 274.20 | 2.81% | 464 |
| Aug 5, 2026 | 264.95 | 266.70 | 256.00 | 266.70 | 266.70 | 5.00% | 223 |
| Aug 4, 2026 | 258.55 | 259.00 | 246.20 | 254.00 | 254.00 | -1.76% | 382 |
| Aug 3, 2026 | 240.10 | 259.95 | 240.10 | 258.55 | 258.55 | 3.84% | 328 |
| Jul 31, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 3.32% | 4 |
| Jul 29, 2026 | 240.40 | 241.00 | 233.55 | 241.00 | 241.00 | - | 253 |
| Jul 28, 2026 | 238.00 | 241.00 | 232.55 | 241.00 | 241.00 | - | 529 |
| Jul 27, 2026 | 226.65 | 241.00 | 226.00 | 241.00 | 241.00 | 2.12% | 101 |
| Jul 24, 2026 | 229.10 | 236.00 | 228.00 | 236.00 | 236.00 | -0.65% | 59 |
| Jul 23, 2026 | 228.05 | 237.55 | 226.35 | 237.55 | 237.55 | 4.95% | 106 |
| Jul 22, 2026 | 231.60 | 231.60 | 226.20 | 226.35 | 226.35 | -4.49% | 79 |
| Jul 21, 2026 | 237.00 | 237.00 | 236.00 | 237.00 | 237.00 | 4.87% | 9 |
| Jul 13, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -4.01% | 2,364 |
| Jul 10, 2026 | 226.00 | 235.45 | 215.25 | 235.45 | 235.45 | 4.99% | 215 |
| Jul 8, 2026 | 230.00 | 230.00 | 224.25 | 224.25 | 224.25 | -4.98% | 20 |
| Jul 7, 2026 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 4.19% | 35 |
| Jul 6, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 0.22% | 2 |
| Jul 3, 2026 | 225.15 | 226.00 | 225.10 | 226.00 | 226.00 | -2.25% | 142 |
| Jul 2, 2026 | 247.90 | 247.90 | 231.20 | 231.20 | 231.20 | -4.50% | 12 |
| Jul 1, 2026 | 247.05 | 252.60 | 241.20 | 242.10 | 242.10 | -0.62% | 5,457 |
| Jun 30, 2026 | 236.95 | 243.60 | 225.00 | 243.60 | 243.60 | 4.24% | 284 |
| Jun 29, 2026 | 241.70 | 243.00 | 231.05 | 233.70 | 233.70 | -2.32% | 105 |
| Jun 25, 2026 | 244.05 | 244.05 | 238.90 | 239.25 | 239.25 | -1.28% | 231 |
| Jun 24, 2026 | 243.45 | 243.70 | 237.95 | 242.35 | 242.35 | 3.52% | 129 |
| Jun 23, 2026 | 241.00 | 250.00 | 234.00 | 234.10 | 234.10 | -4.39% | 194 |
| Jun 22, 2026 | 255.00 | 255.00 | 244.00 | 244.85 | 244.85 | -1.94% | 580 |
| Jun 19, 2026 | 228.00 | 260.90 | 228.00 | 249.70 | 249.70 | 13.09% | 5,425 |
| Jun 18, 2026 | 220.95 | 221.00 | 220.80 | 220.80 | 220.80 | 2.41% | 73 |
| Jun 17, 2026 | 214.00 | 215.60 | 214.00 | 215.60 | 215.60 | 1.20% | 191 |
| Jun 16, 2026 | 207.00 | 219.95 | 207.00 | 213.05 | 213.05 | 2.92% | 426 |
| 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 |