A. K. Capital Services Limited (BOM:530499)
India · Delayed Price · Currency is INR 1,687.65
-18.35 (-1.08%)
At close: Oct 1, 2026
A. K. Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 1,731.45 | 1,740.00 | 1,679.60 | 1,735.10 | 1,735.10 | -0.17% | 774 |
| Aug 31, 2026 | 1,742.30 | 1,770.00 | 1,709.00 | 1,750.00 | 1,738.00 | 4.17% | 744 |
| Aug 28, 2026 | 1,698.00 | 1,770.00 | 1,650.30 | 1,680.00 | 1,668.48 | -0.46% | 1,513 |
| Aug 27, 2026 | 1,735.05 | 1,735.05 | 1,685.00 | 1,687.80 | 1,676.23 | -1.80% | 764 |
| Aug 26, 2026 | 1,756.95 | 1,756.95 | 1,715.00 | 1,718.65 | 1,706.86 | -1.65% | 1,270 |
| Aug 25, 2026 | 1,741.35 | 1,763.95 | 1,741.35 | 1,747.50 | 1,735.52 | -1.44% | 1,047 |
| Aug 24, 2026 | 1,784.90 | 1,784.90 | 1,742.10 | 1,773.00 | 1,760.84 | 1.32% | 1,018 |
| Aug 21, 2026 | 1,760.00 | 1,772.85 | 1,746.90 | 1,749.90 | 1,737.90 | 0.82% | 815 |
| Aug 20, 2026 | 1,776.25 | 1,785.05 | 1,752.30 | 1,757.65 | 1,723.75 | 0.25% | 1,279 |
| Aug 19, 2026 | 1,759.65 | 1,779.00 | 1,750.00 | 1,753.25 | 1,719.43 | 0.29% | 1,081 |
| Aug 18, 2026 | 1,740.05 | 1,772.90 | 1,740.05 | 1,748.25 | 1,714.53 | -0.03% | 1,599 |
| Aug 17, 2026 | 1,755.05 | 1,779.90 | 1,745.90 | 1,748.70 | 1,714.97 | 0.92% | 752 |
| Aug 14, 2026 | 1,744.15 | 1,768.00 | 1,700.05 | 1,732.75 | 1,699.33 | 1.82% | 1,151 |
| Aug 13, 2026 | 1,750.05 | 1,790.00 | 1,690.05 | 1,701.75 | 1,668.93 | -1.35% | 1,669 |
| Aug 12, 2026 | 1,755.00 | 1,755.00 | 1,724.95 | 1,725.00 | 1,691.73 | 0.26% | 1,362 |
| Aug 11, 2026 | 1,764.90 | 1,809.95 | 1,710.00 | 1,720.60 | 1,687.41 | -2.46% | 2,252 |
| Aug 10, 2026 | 1,769.85 | 1,769.85 | 1,725.00 | 1,763.95 | 1,729.93 | 2.50% | 1,210 |
| Aug 7, 2026 | 1,702.40 | 1,725.00 | 1,702.40 | 1,721.00 | 1,687.81 | 1.09% | 1,084 |
| Aug 6, 2026 | 1,731.30 | 1,731.30 | 1,697.65 | 1,702.40 | 1,669.56 | -3.27% | 488 |
| Aug 5, 2026 | 1,750.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,726.05 | 1.24% | 1,765 |
| Aug 4, 2026 | 1,800.00 | 1,800.00 | 1,732.60 | 1,738.50 | 1,704.97 | -0.37% | 29 |
| Aug 3, 2026 | 1,700.00 | 1,750.00 | 1,689.70 | 1,745.00 | 1,711.34 | 1.93% | 1,894 |
| Jul 31, 2026 | 1,731.80 | 1,732.15 | 1,626.30 | 1,712.00 | 1,678.98 | 0.39% | 2,962 |
| Jul 30, 2026 | 1,700.00 | 1,741.20 | 1,690.00 | 1,705.40 | 1,672.51 | 0.13% | 3,307 |
| Jul 29, 2026 | 1,757.00 | 1,757.00 | 1,682.00 | 1,703.25 | 1,670.40 | -0.16% | 2,265 |
| Jul 28, 2026 | 1,760.05 | 1,773.05 | 1,642.00 | 1,706.05 | 1,673.14 | -1.98% | 2,538 |
| Jul 27, 2026 | 1,757.15 | 1,760.00 | 1,740.60 | 1,740.60 | 1,707.03 | -0.57% | 309 |
| Jul 24, 2026 | 1,787.60 | 1,800.00 | 1,747.50 | 1,750.60 | 1,716.83 | -0.12% | 2,317 |
| Jul 23, 2026 | 1,770.00 | 1,772.00 | 1,736.50 | 1,752.70 | 1,718.89 | -0.41% | 867 |