A. K. Capital Services Limited (BOM:530499)
India · Delayed Price · Currency is INR 1,902.15
-25.50 (-1.32%)
At close: Nov 13, 2026
A. K. Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,917.05 | 1,929.50 | 1,842.00 | 1,902.15 | 1,902.15 | -1.32% | 978 |
| Nov 12, 2026 | 1,898.95 | 1,935.00 | 1,872.00 | 1,927.65 | 1,927.65 | 4.45% | 299 |
| Nov 11, 2026 | 1,762.05 | 1,869.00 | 1,751.00 | 1,845.45 | 1,845.45 | 2.61% | 390 |
| Nov 9, 2026 | 1,788.05 | 1,808.75 | 1,775.00 | 1,798.50 | 1,798.50 | 0.28% | 443 |
| Nov 8, 2026 | 1,781.00 | 1,808.00 | 1,781.00 | 1,793.40 | 1,793.40 | 0.74% | 31 |
| Nov 6, 2026 | 1,750.00 | 1,786.80 | 1,750.00 | 1,780.25 | 1,780.25 | 0.86% | 554 |
| Nov 5, 2026 | 1,776.25 | 1,785.00 | 1,760.00 | 1,765.00 | 1,765.00 | -0.47% | 1,128 |
| Nov 4, 2026 | 1,750.00 | 1,775.00 | 1,750.00 | 1,773.40 | 1,773.40 | 0.56% | 1,481 |
| Nov 3, 2026 | 1,749.75 | 1,785.00 | 1,745.00 | 1,763.50 | 1,763.50 | 0.32% | 1,657 |
| Nov 2, 2026 | 1,750.00 | 1,765.00 | 1,750.00 | 1,757.80 | 1,757.80 | 1.61% | 1,174 |
| Oct 30, 2026 | 1,725.05 | 1,730.00 | 1,725.00 | 1,730.00 | 1,730.00 | 0.35% | 466 |
| Oct 29, 2026 | 1,732.05 | 1,735.00 | 1,722.50 | 1,723.95 | 1,723.95 | -1.52% | 496 |
| Oct 28, 2026 | 1,650.05 | 1,770.00 | 1,501.00 | 1,750.55 | 1,750.55 | 1.78% | 2,579 |
| Oct 27, 2026 | 1,725.05 | 1,725.05 | 1,720.00 | 1,720.00 | 1,720.00 | -1.71% | 406 |
| Oct 26, 2026 | 1,730.05 | 1,750.00 | 1,722.80 | 1,750.00 | 1,750.00 | 3.37% | 642 |
| Oct 23, 2026 | 1,731.05 | 1,751.00 | 1,685.05 | 1,692.90 | 1,692.90 | -2.26% | 530 |
| Oct 22, 2026 | 1,726.30 | 1,732.00 | 1,671.30 | 1,732.00 | 1,732.00 | -0.08% | 365 |
| Oct 21, 2026 | 1,750.05 | 1,750.05 | 1,733.35 | 1,733.35 | 1,733.35 | -0.10% | 510 |
| Oct 19, 2026 | 1,735.30 | 1,735.30 | 1,735.00 | 1,735.00 | 1,735.00 | -1.13% | 433 |
| Oct 16, 2026 | 1,749.95 | 1,763.05 | 1,736.00 | 1,754.80 | 1,754.80 | -0.30% | 618 |
| Oct 15, 2026 | 1,750.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.57% | 477 |
| Oct 14, 2026 | 1,729.90 | 1,755.00 | 1,729.90 | 1,750.00 | 1,750.00 | 1.83% | 247 |
| Oct 13, 2026 | 1,731.30 | 1,755.00 | 1,717.00 | 1,718.50 | 1,718.50 | -1.24% | 1,120 |
| Oct 12, 2026 | 1,735.30 | 1,750.00 | 1,735.30 | 1,740.00 | 1,740.00 | -0.67% | 126 |
| Oct 9, 2026 | 1,731.05 | 1,760.00 | 1,725.00 | 1,751.65 | 1,751.65 | 1.12% | 1,172 |
| Oct 8, 2026 | 1,735.00 | 1,748.00 | 1,725.00 | 1,732.30 | 1,732.30 | -0.33% | 935 |
| Oct 7, 2026 | 1,735.00 | 1,748.00 | 1,730.00 | 1,738.00 | 1,738.00 | 0.75% | 53 |
| Oct 6, 2026 | 1,735.05 | 1,735.05 | 1,699.80 | 1,725.00 | 1,725.00 | -0.86% | 859 |
| Oct 5, 2026 | 1,691.30 | 1,740.00 | 1,681.30 | 1,740.00 | 1,740.00 | 3.10% | 502 |
| Oct 1, 2026 | 1,730.00 | 1,735.00 | 1,672.50 | 1,687.65 | 1,687.65 | -1.08% | 191 |
| Sep 30, 2026 | 1,701.35 | 1,738.85 | 1,701.35 | 1,706.00 | 1,706.00 | -1.59% | 151 |
| Sep 29, 2026 | 1,759.95 | 1,771.30 | 1,704.40 | 1,733.55 | 1,733.55 | -1.22% | 96 |
| Sep 28, 2026 | 1,750.00 | 1,760.00 | 1,749.80 | 1,755.00 | 1,755.00 | 0.29% | 874 |
| Sep 25, 2026 | 1,749.95 | 1,755.00 | 1,749.95 | 1,750.00 | 1,750.00 | - | 137 |
| Sep 24, 2026 | 1,749.95 | 1,755.00 | 1,749.95 | 1,750.00 | 1,750.00 | -0.04% | 483 |
| Sep 23, 2026 | 1,731.05 | 1,756.70 | 1,731.00 | 1,750.65 | 1,750.65 | -1.09% | 1,013 |
| Sep 22, 2026 | 1,750.00 | 1,770.00 | 1,750.00 | 1,769.95 | 1,769.95 | 0.61% | 347 |
| Sep 21, 2026 | 1,734.05 | 1,765.00 | 1,721.45 | 1,759.25 | 1,759.25 | 1.34% | 548 |
| Sep 18, 2026 | 1,739.95 | 1,750.00 | 1,708.05 | 1,736.00 | 1,736.00 | -0.96% | 602 |
| Sep 17, 2026 | 1,728.05 | 1,755.00 | 1,711.00 | 1,752.75 | 1,752.75 | 2.14% | 629 |
| Sep 16, 2026 | 1,749.95 | 1,755.50 | 1,715.00 | 1,715.95 | 1,715.95 | 0.35% | 816 |
| Sep 15, 2026 | 1,680.05 | 1,710.00 | 1,675.65 | 1,710.00 | 1,710.00 | -0.18% | 553 |
| Sep 11, 2026 | 1,699.95 | 1,720.00 | 1,651.00 | 1,713.00 | 1,713.00 | 0.46% | 577 |
| Sep 10, 2026 | 1,735.00 | 1,735.05 | 1,685.00 | 1,705.20 | 1,705.20 | 0.36% | 1,137 |
| Sep 9, 2026 | 1,757.95 | 1,757.95 | 1,686.00 | 1,699.10 | 1,699.10 | -3.37% | 1,260 |
| Sep 8, 2026 | 1,757.05 | 1,760.00 | 1,740.00 | 1,758.35 | 1,758.35 | 1.25% | 448 |
| Sep 7, 2026 | 1,745.05 | 1,776.95 | 1,716.50 | 1,736.70 | 1,736.70 | -0.01% | 843 |
| Sep 4, 2026 | 1,700.00 | 1,742.00 | 1,686.05 | 1,736.90 | 1,736.90 | 3.31% | 2,174 |
| Sep 3, 2026 | 1,697.95 | 1,703.90 | 1,679.95 | 1,681.25 | 1,681.25 | -1.21% | 86 |
| Sep 2, 2026 | 1,719.95 | 1,719.95 | 1,651.00 | 1,701.85 | 1,701.85 | -1.92% | 652 |