A. K. Capital Services Limited (BOM:530499)
India · Delayed Price · Currency is INR 1,715.70
+20.00 (1.18%)
At close: May 29, 2026
A. K. Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,702.05 | 1,724.70 | 1,662.40 | 1,715.70 | 1,715.70 | 1.18% | 2,211 |
| May 27, 2026 | 1,697.95 | 1,698.80 | 1,651.40 | 1,695.70 | 1,695.70 | 1.18% | 1,765 |
| May 26, 2026 | 1,639.90 | 1,685.00 | 1,624.00 | 1,675.90 | 1,675.90 | 2.88% | 1,047 |
| May 25, 2026 | 1,625.75 | 1,629.95 | 1,592.10 | 1,629.00 | 1,629.00 | 0.20% | 1,846 |
| May 22, 2026 | 1,619.95 | 1,629.00 | 1,596.00 | 1,625.75 | 1,625.75 | 2.77% | 649 |
| May 21, 2026 | 1,620.00 | 1,630.00 | 1,574.00 | 1,582.00 | 1,582.00 | -0.82% | 719 |
| May 20, 2026 | 1,570.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,595.00 | 0.31% | 14 |
| May 19, 2026 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,590.00 | - | 27 |
| May 18, 2026 | 1,578.00 | 1,590.00 | 1,577.00 | 1,590.00 | 1,590.00 | 3.09% | 5 |
| May 15, 2026 | 1,560.00 | 1,560.00 | 1,541.30 | 1,542.30 | 1,542.30 | -1.13% | 10 |
| May 14, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 2 |
| May 13, 2026 | 1,522.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,560.00 | 0.48% | 70 |
| May 12, 2026 | 1,560.00 | 1,560.00 | 1,552.00 | 1,552.55 | 1,552.55 | -0.93% | 65 |
| May 11, 2026 | 1,576.00 | 1,576.00 | 1,562.10 | 1,567.10 | 1,567.10 | -2.06% | 8 |
| May 8, 2026 | 1,588.55 | 1,600.00 | 1,588.55 | 1,600.00 | 1,600.00 | 0.72% | 73 |
| May 7, 2026 | 1,620.00 | 1,620.00 | 1,575.05 | 1,588.55 | 1,588.55 | -1.94% | 42 |
| May 6, 2026 | 1,615.00 | 1,620.00 | 1,615.00 | 1,620.00 | 1,620.00 | 0.16% | 23 |
| May 5, 2026 | 1,603.90 | 1,617.40 | 1,579.00 | 1,617.40 | 1,617.40 | 0.54% | 13 |
| May 4, 2026 | 1,569.95 | 1,688.00 | 1,569.95 | 1,608.75 | 1,608.75 | 5.18% | 252 |
| Apr 30, 2026 | 1,547.70 | 1,550.00 | 1,526.00 | 1,529.45 | 1,529.45 | -1.18% | 87 |
| Apr 29, 2026 | 1,550.00 | 1,650.00 | 1,521.05 | 1,547.65 | 1,547.65 | 0.26% | 671 |
| Apr 28, 2026 | 1,536.05 | 1,543.70 | 1,536.05 | 1,543.70 | 1,543.70 | 0.51% | 6 |
| Apr 27, 2026 | 1,537.30 | 1,537.30 | 1,510.35 | 1,535.80 | 1,535.80 | 0.40% | 46 |
| Apr 24, 2026 | 1,539.00 | 1,542.00 | 1,527.50 | 1,529.70 | 1,529.70 | -0.66% | 175 |
| Apr 23, 2026 | 1,554.90 | 1,584.95 | 1,496.30 | 1,539.80 | 1,539.80 | -0.48% | 1,133 |
| Apr 22, 2026 | 1,555.00 | 1,563.05 | 1,526.00 | 1,547.15 | 1,547.15 | -1.02% | 375 |
| Apr 21, 2026 | 1,597.95 | 1,598.80 | 1,561.15 | 1,563.10 | 1,563.10 | -0.78% | 147 |
| Apr 20, 2026 | 1,789.95 | 1,789.95 | 1,540.30 | 1,575.45 | 1,575.45 | 0.37% | 456 |
| Apr 17, 2026 | 1,581.40 | 1,581.40 | 1,525.00 | 1,569.65 | 1,569.65 | -0.24% | 2,596 |
| Apr 16, 2026 | 1,574.70 | 1,599.95 | 1,567.00 | 1,573.50 | 1,573.50 | -0.08% | 567 |
| Apr 15, 2026 | 1,579.00 | 1,588.00 | 1,550.20 | 1,574.70 | 1,574.70 | 1.85% | 794 |
| Apr 13, 2026 | 1,587.95 | 1,598.00 | 1,543.90 | 1,546.10 | 1,546.10 | -2.82% | 1,047 |
| Apr 10, 2026 | 1,598.70 | 1,608.70 | 1,588.00 | 1,590.90 | 1,590.90 | 0.14% | 476 |
| Apr 9, 2026 | 1,582.45 | 1,599.00 | 1,565.05 | 1,588.70 | 1,588.70 | 0.61% | 244 |
| Apr 8, 2026 | 1,543.95 | 1,595.00 | 1,543.20 | 1,579.00 | 1,579.00 | 2.32% | 405 |
| Apr 7, 2026 | 1,554.90 | 1,554.90 | 1,535.00 | 1,543.20 | 1,543.20 | 1.26% | 630 |
| Apr 6, 2026 | 1,554.95 | 1,554.95 | 1,515.05 | 1,523.95 | 1,523.95 | -0.26% | 188 |
| Apr 2, 2026 | 1,512.10 | 1,530.00 | 1,510.05 | 1,527.95 | 1,527.95 | 1.12% | 580 |
| Apr 1, 2026 | 1,525.05 | 1,525.05 | 1,500.05 | 1,511.00 | 1,511.00 | 0.26% | 354 |
| Mar 30, 2026 | 1,515.00 | 1,520.10 | 1,475.35 | 1,507.10 | 1,507.10 | -1.21% | 1,062 |
| 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 |