A. K. Capital Services Limited (BOM:530499)
India · Delayed Price · Currency is INR 1,379.70
-26.40 (-1.88%)
At close: Jan 20, 2026
A. K. Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,425.00 | 1,425.00 | 1,386.00 | 1,395.55 | 1,395.55 | -1.67% | 311 |
| Jan 22, 2026 | 1,400.00 | 1,429.80 | 1,365.00 | 1,419.30 | 1,419.30 | 3.68% | 848 |
| Jan 21, 2026 | 1,389.00 | 1,389.80 | 1,350.05 | 1,368.90 | 1,368.90 | -0.78% | 456 |
| Jan 20, 2026 | 1,399.00 | 1,403.00 | 1,376.00 | 1,379.70 | 1,379.70 | -1.88% | 1,616 |
| Jan 19, 2026 | 1,392.20 | 1,439.95 | 1,381.10 | 1,406.10 | 1,406.10 | 0.52% | 572 |
| Jan 16, 2026 | 1,450.00 | 1,459.55 | 1,390.00 | 1,398.85 | 1,398.85 | -1.84% | 747 |
| Jan 14, 2026 | 1,415.00 | 1,428.00 | 1,383.25 | 1,425.00 | 1,425.00 | 1.11% | 222 |
| Jan 13, 2026 | 1,410.00 | 1,429.95 | 1,394.00 | 1,409.40 | 1,409.40 | 1.91% | 458 |
| Jan 12, 2026 | 1,447.95 | 1,447.95 | 1,350.00 | 1,383.00 | 1,383.00 | -3.09% | 18,470 |
| Jan 9, 2026 | 1,449.85 | 1,469.85 | 1,401.15 | 1,427.05 | 1,427.05 | -1.57% | 538 |
| Jan 8, 2026 | 1,427.00 | 1,457.00 | 1,408.00 | 1,449.85 | 1,449.85 | 1.62% | 1,185 |
| Jan 7, 2026 | 1,448.00 | 1,449.55 | 1,425.00 | 1,426.75 | 1,426.75 | - | 178 |
| Jan 6, 2026 | 1,534.95 | 1,534.95 | 1,403.30 | 1,426.80 | 1,426.80 | -5.74% | 2,797 |
| Jan 5, 2026 | 1,530.00 | 1,530.00 | 1,485.00 | 1,513.70 | 1,513.70 | 1.66% | 438 |
| Jan 2, 2026 | 1,435.00 | 1,545.00 | 1,420.00 | 1,489.00 | 1,489.00 | 5.23% | 2,919 |
| Jan 1, 2026 | 1,401.50 | 1,425.00 | 1,395.00 | 1,414.95 | 1,414.95 | -0.54% | 285 |
| Dec 31, 2025 | 1,413.10 | 1,426.00 | 1,390.00 | 1,422.70 | 1,422.70 | 0.68% | 1,657 |
| Dec 30, 2025 | 1,494.00 | 1,494.00 | 1,400.00 | 1,413.05 | 1,413.05 | -4.19% | 983 |
| Dec 29, 2025 | 1,486.00 | 1,486.00 | 1,446.30 | 1,474.90 | 1,474.90 | 0.13% | 986 |
| Dec 26, 2025 | 1,467.00 | 1,475.00 | 1,422.05 | 1,472.95 | 1,472.95 | 1.88% | 755 |
| Dec 24, 2025 | 1,417.25 | 1,461.90 | 1,417.25 | 1,445.70 | 1,445.70 | 2.01% | 838 |
| Dec 23, 2025 | 1,442.95 | 1,442.95 | 1,400.10 | 1,417.25 | 1,417.25 | -1.83% | 1,294 |
| Dec 22, 2025 | 1,430.00 | 1,469.00 | 1,385.00 | 1,443.60 | 1,443.60 | 2.15% | 823 |
| Dec 19, 2025 | 1,320.00 | 1,439.00 | 1,320.00 | 1,413.20 | 1,413.20 | 5.46% | 1,775 |
| Dec 18, 2025 | 1,357.90 | 1,360.00 | 1,310.10 | 1,340.05 | 1,340.05 | 0.63% | 2,645 |
| Dec 17, 2025 | 1,358.00 | 1,358.00 | 1,311.00 | 1,331.60 | 1,331.60 | -0.16% | 1,235 |
| Dec 16, 2025 | 1,339.95 | 1,339.95 | 1,330.00 | 1,333.80 | 1,333.80 | 0.50% | 1,531 |
| Dec 15, 2025 | 1,320.00 | 1,364.00 | 1,319.00 | 1,327.15 | 1,327.15 | -1.13% | 1,932 |
| Dec 12, 2025 | 1,349.90 | 1,365.00 | 1,340.35 | 1,342.35 | 1,342.35 | -0.56% | 2,727 |
| Dec 11, 2025 | 1,330.00 | 1,370.00 | 1,330.00 | 1,349.90 | 1,349.90 | 1.67% | 2,658 |
| Dec 10, 2025 | 1,360.00 | 1,370.00 | 1,321.00 | 1,327.75 | 1,327.75 | -2.32% | 1,674 |
| Dec 9, 2025 | 1,366.00 | 1,409.95 | 1,350.30 | 1,359.35 | 1,359.35 | -2.36% | 3,689 |
| Dec 8, 2025 | 1,499.90 | 1,510.00 | 1,390.00 | 1,392.25 | 1,392.25 | -5.00% | 3,562 |
| Dec 5, 2025 | 1,467.30 | 1,485.00 | 1,443.05 | 1,465.45 | 1,465.45 | 0.37% | 4,261 |
| Dec 4, 2025 | 1,431.50 | 1,480.00 | 1,431.50 | 1,460.10 | 1,460.10 | 0.24% | 4,660 |
| Dec 3, 2025 | 1,490.00 | 1,500.00 | 1,451.10 | 1,456.65 | 1,456.65 | -2.01% | 3,206 |
| Dec 2, 2025 | 1,490.00 | 1,538.00 | 1,471.55 | 1,486.50 | 1,486.50 | -1.48% | 4,416 |
| Dec 1, 2025 | 1,540.00 | 1,563.10 | 1,505.00 | 1,508.80 | 1,508.80 | -3.47% | 2,124 |
| Nov 28, 2025 | 1,565.00 | 1,574.00 | 1,516.30 | 1,563.10 | 1,563.10 | -0.65% | 4,184 |
| Nov 27, 2025 | 1,500.00 | 1,595.00 | 1,401.00 | 1,573.30 | 1,573.30 | 3.58% | 5,346 |
| Nov 26, 2025 | 1,567.50 | 1,579.95 | 1,506.00 | 1,518.85 | 1,502.85 | -2.40% | 6,861 |
| Nov 25, 2025 | 1,596.00 | 1,610.00 | 1,546.00 | 1,556.15 | 1,539.76 | -1.03% | 6,966 |
| Nov 24, 2025 | 1,560.00 | 1,625.00 | 1,560.00 | 1,572.40 | 1,555.84 | 0.52% | 5,556 |
| Nov 21, 2025 | 1,710.00 | 1,718.80 | 1,551.00 | 1,564.20 | 1,547.72 | -7.71% | 19,786 |
| Nov 20, 2025 | 1,670.00 | 1,705.00 | 1,650.00 | 1,694.90 | 1,677.05 | 3.04% | 18,922 |
| Nov 19, 2025 | 1,589.00 | 1,650.00 | 1,566.00 | 1,644.95 | 1,627.62 | 5.93% | 19,117 |
| Nov 18, 2025 | 1,520.00 | 1,595.00 | 1,501.00 | 1,552.80 | 1,536.44 | 3.08% | 15,074 |
| Nov 17, 2025 | 1,450.00 | 1,520.00 | 1,435.00 | 1,506.40 | 1,490.53 | 5.62% | 15,650 |
| Nov 14, 2025 | 1,391.10 | 1,450.00 | 1,376.00 | 1,426.25 | 1,411.23 | 2.53% | 8,686 |
| Nov 13, 2025 | 1,378.65 | 1,428.05 | 1,341.30 | 1,391.10 | 1,376.45 | 2.25% | 18,896 |