A. K. Capital Services Limited (BOM:530499)
India · Delayed Price · Currency is INR 1,569.65
-3.85 (-0.24%)
At close: Apr 17, 2026
A. K. Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |