A. K. Capital Services Limited (BOM:530499)
India · Delayed Price · Currency is INR 1,546.60
+22.20 (1.46%)
At close: Mar 25, 2026
A. K. Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,546.60 | 1,546.60 | 1,523.05 | 1,525.55 | 1,525.55 | -1.36% | 445 |
| Mar 25, 2026 | 1,532.00 | 1,558.00 | 1,531.10 | 1,546.60 | 1,546.60 | 1.46% | 207 |
| Mar 24, 2026 | 1,549.95 | 1,549.95 | 1,520.00 | 1,524.40 | 1,524.40 | 0.26% | 248 |
| Mar 23, 2026 | 1,541.95 | 1,549.50 | 1,520.00 | 1,520.50 | 1,520.50 | -0.90% | 618 |
| Mar 20, 2026 | 1,531.30 | 1,535.00 | 1,528.90 | 1,534.30 | 1,534.30 | -0.30% | 305 |
| Mar 19, 2026 | 1,549.95 | 1,560.00 | 1,527.00 | 1,538.95 | 1,538.95 | -1.22% | 491 |
| Mar 18, 2026 | 1,549.00 | 1,559.80 | 1,525.05 | 1,558.00 | 1,558.00 | 1.13% | 245 |
| Mar 17, 2026 | 1,537.75 | 1,545.00 | 1,530.05 | 1,540.60 | 1,540.60 | 0.69% | 237 |
| Mar 16, 2026 | 1,522.00 | 1,549.50 | 1,520.00 | 1,530.05 | 1,530.05 | 0.53% | 450 |
| Mar 13, 2026 | 1,534.65 | 1,553.85 | 1,522.05 | 1,522.05 | 1,522.05 | -0.33% | 831 |
| Mar 12, 2026 | 1,551.25 | 1,551.25 | 1,522.00 | 1,527.05 | 1,527.05 | -1.56% | 259 |
| Mar 11, 2026 | 1,550.00 | 1,554.00 | 1,548.60 | 1,551.25 | 1,551.25 | 0.67% | 325 |
| Mar 10, 2026 | 1,525.00 | 1,550.00 | 1,525.00 | 1,540.90 | 1,540.90 | 1.41% | 347 |
| Mar 9, 2026 | 1,525.00 | 1,531.10 | 1,519.50 | 1,519.55 | 1,519.55 | -0.75% | 1,273 |
| Mar 6, 2026 | 1,525.05 | 1,555.05 | 1,525.05 | 1,531.10 | 1,531.10 | 0.27% | 326 |
| Mar 5, 2026 | 1,522.00 | 1,559.95 | 1,471.20 | 1,527.00 | 1,527.00 | 0.10% | 1,717 |
| Mar 4, 2026 | 1,541.15 | 1,541.15 | 1,518.00 | 1,525.50 | 1,525.50 | -0.52% | 689 |
| Mar 2, 2026 | 1,451.00 | 1,559.95 | 1,451.00 | 1,533.50 | 1,533.50 | -0.29% | 7,420 |
| Feb 27, 2026 | 1,531.85 | 1,546.00 | 1,527.00 | 1,538.00 | 1,538.00 | 0.40% | 1,800 |
| Feb 26, 2026 | 1,542.00 | 1,562.90 | 1,526.00 | 1,531.85 | 1,531.85 | -2.26% | 1,661 |
| Feb 25, 2026 | 1,590.00 | 1,598.95 | 1,540.00 | 1,567.35 | 1,567.35 | -2.94% | 2,864 |
| Feb 24, 2026 | 1,570.00 | 1,619.90 | 1,525.30 | 1,614.90 | 1,614.90 | 0.61% | 3,967 |
| Feb 23, 2026 | 1,645.00 | 1,651.00 | 1,578.00 | 1,605.10 | 1,583.10 | -0.61% | 8,396 |
| Feb 20, 2026 | 1,620.00 | 1,649.00 | 1,595.20 | 1,614.90 | 1,592.77 | 0.27% | 2,319 |
| Feb 19, 2026 | 1,649.95 | 1,649.95 | 1,595.00 | 1,610.55 | 1,588.48 | -0.53% | 1,445 |
| Feb 18, 2026 | 1,610.10 | 1,625.00 | 1,605.00 | 1,619.10 | 1,596.91 | 0.53% | 1,430 |
| Feb 17, 2026 | 1,605.00 | 1,621.00 | 1,600.00 | 1,610.55 | 1,588.48 | 0.57% | 370 |
| Feb 16, 2026 | 1,615.00 | 1,615.00 | 1,540.00 | 1,601.35 | 1,579.40 | 1.33% | 597 |
| Feb 13, 2026 | 1,586.00 | 1,635.00 | 1,570.00 | 1,580.35 | 1,558.69 | -3.22% | 830 |
| Feb 12, 2026 | 1,651.00 | 1,651.00 | 1,621.05 | 1,632.90 | 1,610.52 | 0.80% | 962 |
| Feb 11, 2026 | 1,620.00 | 1,648.00 | 1,551.30 | 1,619.95 | 1,597.75 | -0.86% | 9,382 |
| Feb 10, 2026 | 1,595.40 | 1,648.00 | 1,540.00 | 1,634.05 | 1,611.65 | 4.96% | 4,196 |
| Feb 9, 2026 | 1,551.00 | 1,595.00 | 1,540.00 | 1,556.80 | 1,535.46 | 2.44% | 2,716 |
| Feb 6, 2026 | 1,510.70 | 1,524.00 | 1,501.00 | 1,519.75 | 1,498.92 | 0.59% | 182 |
| Feb 5, 2026 | 1,510.00 | 1,518.00 | 1,481.10 | 1,510.80 | 1,490.09 | 2.76% | 993 |
| Feb 4, 2026 | 1,471.20 | 1,471.20 | 1,457.70 | 1,470.25 | 1,450.10 | 1.78% | 333 |
| Feb 3, 2026 | 1,429.75 | 1,450.00 | 1,402.55 | 1,444.55 | 1,424.75 | 1.04% | 556 |
| Feb 2, 2026 | 1,421.30 | 1,445.00 | 1,400.00 | 1,429.75 | 1,410.15 | -1.29% | 744 |
| Feb 1, 2026 | 1,439.05 | 1,460.00 | 1,401.10 | 1,448.45 | 1,428.60 | 0.65% | 583 |
| Jan 30, 2026 | 1,401.30 | 1,469.70 | 1,401.30 | 1,439.05 | 1,419.33 | -0.51% | 96 |
| Jan 29, 2026 | 1,458.00 | 1,458.00 | 1,401.00 | 1,446.40 | 1,426.58 | -0.81% | 430 |
| Jan 28, 2026 | 1,415.00 | 1,469.50 | 1,386.00 | 1,458.25 | 1,438.26 | 4.01% | 1,121 |
| Jan 27, 2026 | 1,390.00 | 1,420.00 | 1,370.10 | 1,402.05 | 1,382.83 | 0.47% | 341 |
| Jan 23, 2026 | 1,425.00 | 1,425.00 | 1,386.00 | 1,395.55 | 1,376.42 | -1.67% | 311 |
| Jan 22, 2026 | 1,400.00 | 1,429.80 | 1,365.00 | 1,419.30 | 1,399.85 | 3.68% | 848 |
| Jan 21, 2026 | 1,389.00 | 1,389.80 | 1,350.05 | 1,368.90 | 1,350.14 | -0.78% | 456 |
| Jan 20, 2026 | 1,399.00 | 1,403.00 | 1,376.00 | 1,379.70 | 1,360.79 | -1.88% | 1,616 |
| Jan 19, 2026 | 1,392.20 | 1,439.95 | 1,381.10 | 1,406.10 | 1,386.83 | 0.52% | 572 |
| Jan 16, 2026 | 1,450.00 | 1,459.55 | 1,390.00 | 1,398.85 | 1,379.68 | -1.84% | 747 |
| Jan 14, 2026 | 1,415.00 | 1,428.00 | 1,383.25 | 1,425.00 | 1,405.47 | 1.11% | 222 |