A. K. Capital Services Limited (BOM:530499)
India · Delayed Price · Currency is INR 1,749.90
+14.25 (0.82%)
At close: Aug 21, 2026
A. K. Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,760.00 | 1,772.85 | 1,746.90 | 1,749.90 | 1,749.90 | 0.82% | 815 |
| Aug 20, 2026 | 1,776.25 | 1,785.05 | 1,752.30 | 1,757.65 | 1,735.65 | 0.25% | 1,279 |
| Aug 19, 2026 | 1,759.65 | 1,779.00 | 1,750.00 | 1,753.25 | 1,731.31 | 0.29% | 1,081 |
| Aug 18, 2026 | 1,740.05 | 1,772.90 | 1,740.05 | 1,748.25 | 1,726.37 | -0.03% | 1,599 |
| Aug 17, 2026 | 1,755.05 | 1,779.90 | 1,745.90 | 1,748.70 | 1,726.81 | 0.92% | 752 |
| Aug 14, 2026 | 1,744.15 | 1,768.00 | 1,700.05 | 1,732.75 | 1,711.06 | 1.82% | 1,151 |
| Aug 13, 2026 | 1,750.05 | 1,790.00 | 1,690.05 | 1,701.75 | 1,680.45 | -1.35% | 1,669 |
| Aug 12, 2026 | 1,755.00 | 1,755.00 | 1,724.95 | 1,725.00 | 1,703.41 | 0.26% | 1,362 |
| Aug 11, 2026 | 1,764.90 | 1,809.95 | 1,710.00 | 1,720.60 | 1,699.06 | -2.46% | 2,252 |
| Aug 10, 2026 | 1,769.85 | 1,769.85 | 1,725.00 | 1,763.95 | 1,741.87 | 2.50% | 1,210 |
| Aug 7, 2026 | 1,702.40 | 1,725.00 | 1,702.40 | 1,721.00 | 1,699.46 | 1.09% | 1,084 |
| Aug 6, 2026 | 1,731.30 | 1,731.30 | 1,697.65 | 1,702.40 | 1,681.09 | -3.27% | 488 |
| Aug 5, 2026 | 1,750.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,737.97 | 1.24% | 1,765 |
| Aug 4, 2026 | 1,800.00 | 1,800.00 | 1,732.60 | 1,738.50 | 1,716.74 | -0.37% | 29 |
| Aug 3, 2026 | 1,700.00 | 1,750.00 | 1,689.70 | 1,745.00 | 1,723.16 | 1.93% | 1,894 |
| Jul 31, 2026 | 1,731.80 | 1,732.15 | 1,626.30 | 1,712.00 | 1,690.57 | 0.39% | 2,962 |
| Jul 30, 2026 | 1,700.00 | 1,741.20 | 1,690.00 | 1,705.40 | 1,684.05 | 0.13% | 3,307 |
| Jul 29, 2026 | 1,757.00 | 1,757.00 | 1,682.00 | 1,703.25 | 1,681.93 | -0.16% | 2,265 |
| Jul 28, 2026 | 1,760.05 | 1,773.05 | 1,642.00 | 1,706.05 | 1,684.70 | -1.98% | 2,538 |
| Jul 27, 2026 | 1,757.15 | 1,760.00 | 1,740.60 | 1,740.60 | 1,718.81 | -0.57% | 309 |
| Jul 24, 2026 | 1,787.60 | 1,800.00 | 1,747.50 | 1,750.60 | 1,728.69 | -0.12% | 2,317 |
| Jul 23, 2026 | 1,770.00 | 1,772.00 | 1,736.50 | 1,752.70 | 1,730.76 | -0.41% | 867 |
| Jul 22, 2026 | 1,800.05 | 1,800.05 | 1,755.35 | 1,759.85 | 1,737.82 | -1.39% | 3,062 |
| Jul 21, 2026 | 1,838.50 | 1,840.40 | 1,776.00 | 1,784.65 | 1,762.31 | -2.24% | 3,231 |
| Jul 20, 2026 | 1,776.10 | 1,849.00 | 1,764.00 | 1,825.60 | 1,802.75 | 2.65% | 3,078 |
| Jul 17, 2026 | 1,775.00 | 1,784.45 | 1,764.00 | 1,778.40 | 1,756.14 | 0.27% | 4,306 |
| Jul 16, 2026 | 1,789.05 | 1,871.00 | 1,762.20 | 1,773.55 | 1,751.35 | 0.11% | 4,076 |
| Jul 15, 2026 | 1,776.05 | 1,804.30 | 1,761.10 | 1,771.60 | 1,749.43 | 0.24% | 3,985 |
| Jul 14, 2026 | 1,773.95 | 1,799.00 | 1,745.00 | 1,767.30 | 1,745.18 | 0.12% | 3,044 |
| Jul 13, 2026 | 1,789.00 | 1,800.00 | 1,752.55 | 1,765.10 | 1,743.01 | -1.28% | 2,693 |
| Jul 10, 2026 | 1,787.90 | 1,788.00 | 1,783.80 | 1,788.00 | 1,765.62 | 0.53% | 352 |
| Jul 9, 2026 | 1,760.00 | 1,870.00 | 1,753.95 | 1,778.65 | 1,756.39 | 1.92% | 1,025 |
| Jul 8, 2026 | 1,736.05 | 1,751.30 | 1,705.00 | 1,745.20 | 1,723.36 | 0.85% | 2,018 |
| Jul 7, 2026 | 1,741.05 | 1,763.80 | 1,722.00 | 1,730.45 | 1,708.79 | -1.24% | 2,086 |
| Jul 6, 2026 | 1,788.30 | 1,788.30 | 1,752.25 | 1,752.25 | 1,730.32 | -2.02% | 2,072 |
| Jul 3, 2026 | 1,730.35 | 1,799.00 | 1,730.35 | 1,788.30 | 1,765.92 | 1.32% | 1,595 |
| Jul 2, 2026 | 1,759.95 | 1,798.95 | 1,751.05 | 1,765.00 | 1,742.91 | 0.83% | 2,641 |
| Jul 1, 2026 | 1,741.60 | 1,790.00 | 1,741.60 | 1,750.40 | 1,728.49 | -1.38% | 2,341 |
| Jun 30, 2026 | 1,800.00 | 1,810.00 | 1,750.00 | 1,774.85 | 1,752.63 | -0.28% | 2,464 |
| Jun 29, 2026 | 1,790.05 | 1,854.00 | 1,756.05 | 1,779.90 | 1,757.62 | -0.57% | 1,668 |
| Jun 25, 2026 | 1,790.00 | 1,840.00 | 1,751.25 | 1,790.05 | 1,767.64 | 0.51% | 1,691 |
| Jun 24, 2026 | 1,750.00 | 1,789.00 | 1,726.40 | 1,781.00 | 1,758.71 | 1.38% | 1,766 |
| Jun 23, 2026 | 1,819.95 | 1,819.95 | 1,747.00 | 1,756.70 | 1,734.71 | -1.59% | 668 |
| Jun 22, 2026 | 1,950.00 | 1,950.00 | 1,760.00 | 1,785.05 | 1,762.71 | 2.79% | 600 |
| Jun 19, 2026 | 1,702.00 | 1,737.80 | 1,702.00 | 1,736.65 | 1,714.91 | 3.24% | 513 |
| Jun 18, 2026 | 1,734.95 | 1,735.00 | 1,682.20 | 1,682.20 | 1,661.14 | -1.45% | 75 |
| Jun 17, 2026 | 1,750.00 | 1,750.00 | 1,702.00 | 1,707.00 | 1,685.63 | -2.44% | 145 |
| Jun 16, 2026 | 1,750.00 | 1,755.00 | 1,711.00 | 1,749.70 | 1,727.80 | 2.32% | 33 |
| Jun 15, 2026 | 1,750.00 | 1,755.00 | 1,703.00 | 1,710.00 | 1,688.60 | 1.18% | 98 |
| Jun 12, 2026 | 1,735.00 | 1,740.00 | 1,690.00 | 1,690.00 | 1,668.85 | 0.51% | 12 |