A. K. Capital Services Limited (BOM:530499)
India · Delayed Price · Currency is INR 1,712.00
+6.60 (0.39%)
At close: Jul 31, 2026
A. K. Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,731.80 | 1,732.15 | 1,626.30 | 1,712.00 | 1,712.00 | 0.39% | 2,962 |
| Jul 30, 2026 | 1,700.00 | 1,741.20 | 1,690.00 | 1,705.40 | 1,705.40 | 0.13% | 3,307 |
| Jul 29, 2026 | 1,757.00 | 1,757.00 | 1,682.00 | 1,703.25 | 1,703.25 | -0.16% | 2,265 |
| Jul 28, 2026 | 1,760.05 | 1,773.05 | 1,642.00 | 1,706.05 | 1,706.05 | -1.98% | 2,538 |
| Jul 27, 2026 | 1,757.15 | 1,760.00 | 1,740.60 | 1,740.60 | 1,740.60 | -0.57% | 309 |
| Jul 24, 2026 | 1,787.60 | 1,800.00 | 1,747.50 | 1,750.60 | 1,750.60 | -0.12% | 2,317 |
| Jul 23, 2026 | 1,770.00 | 1,772.00 | 1,736.50 | 1,752.70 | 1,752.70 | -0.41% | 867 |
| Jul 22, 2026 | 1,800.05 | 1,800.05 | 1,755.35 | 1,759.85 | 1,759.85 | -1.39% | 3,062 |
| Jul 21, 2026 | 1,838.50 | 1,840.40 | 1,776.00 | 1,784.65 | 1,784.65 | -2.24% | 3,231 |
| Jul 20, 2026 | 1,776.10 | 1,849.00 | 1,764.00 | 1,825.60 | 1,825.60 | 2.65% | 3,078 |
| Jul 17, 2026 | 1,775.00 | 1,784.45 | 1,764.00 | 1,778.40 | 1,778.40 | 0.27% | 4,306 |
| Jul 16, 2026 | 1,789.05 | 1,871.00 | 1,762.20 | 1,773.55 | 1,773.55 | 0.11% | 4,076 |
| Jul 15, 2026 | 1,776.05 | 1,804.30 | 1,761.10 | 1,771.60 | 1,771.60 | 0.24% | 3,985 |
| Jul 14, 2026 | 1,773.95 | 1,799.00 | 1,745.00 | 1,767.30 | 1,767.30 | 0.12% | 3,044 |
| Jul 13, 2026 | 1,789.00 | 1,800.00 | 1,752.55 | 1,765.10 | 1,765.10 | -1.28% | 2,693 |
| Jul 10, 2026 | 1,787.90 | 1,788.00 | 1,783.80 | 1,788.00 | 1,788.00 | 0.53% | 352 |
| Jul 9, 2026 | 1,760.00 | 1,870.00 | 1,753.95 | 1,778.65 | 1,778.65 | 1.92% | 1,025 |
| Jul 8, 2026 | 1,736.05 | 1,751.30 | 1,705.00 | 1,745.20 | 1,745.20 | 0.85% | 2,018 |
| Jul 7, 2026 | 1,741.05 | 1,763.80 | 1,722.00 | 1,730.45 | 1,730.45 | -1.24% | 2,086 |
| Jul 6, 2026 | 1,788.30 | 1,788.30 | 1,752.25 | 1,752.25 | 1,752.25 | -2.02% | 2,072 |
| Jul 3, 2026 | 1,730.35 | 1,799.00 | 1,730.35 | 1,788.30 | 1,788.30 | 1.32% | 1,595 |
| Jul 2, 2026 | 1,759.95 | 1,798.95 | 1,751.05 | 1,765.00 | 1,765.00 | 0.83% | 2,641 |
| Jul 1, 2026 | 1,741.60 | 1,790.00 | 1,741.60 | 1,750.40 | 1,750.40 | -1.38% | 2,341 |
| Jun 30, 2026 | 1,800.00 | 1,810.00 | 1,750.00 | 1,774.85 | 1,774.85 | -0.28% | 2,464 |
| Jun 29, 2026 | 1,790.05 | 1,854.00 | 1,756.05 | 1,779.90 | 1,779.90 | -0.57% | 1,668 |
| Jun 25, 2026 | 1,790.00 | 1,840.00 | 1,751.25 | 1,790.05 | 1,790.05 | 0.51% | 1,691 |
| Jun 24, 2026 | 1,750.00 | 1,789.00 | 1,726.40 | 1,781.00 | 1,781.00 | 1.38% | 1,766 |
| Jun 23, 2026 | 1,819.95 | 1,819.95 | 1,747.00 | 1,756.70 | 1,756.70 | -1.59% | 668 |
| Jun 22, 2026 | 1,950.00 | 1,950.00 | 1,760.00 | 1,785.05 | 1,785.05 | 2.79% | 600 |
| Jun 19, 2026 | 1,702.00 | 1,737.80 | 1,702.00 | 1,736.65 | 1,736.65 | 3.24% | 513 |
| Jun 18, 2026 | 1,734.95 | 1,735.00 | 1,682.20 | 1,682.20 | 1,682.20 | -1.45% | 75 |
| Jun 17, 2026 | 1,750.00 | 1,750.00 | 1,702.00 | 1,707.00 | 1,707.00 | -2.44% | 145 |
| Jun 16, 2026 | 1,750.00 | 1,755.00 | 1,711.00 | 1,749.70 | 1,749.70 | 2.32% | 33 |
| Jun 15, 2026 | 1,750.00 | 1,755.00 | 1,703.00 | 1,710.00 | 1,710.00 | 1.18% | 98 |
| Jun 12, 2026 | 1,735.00 | 1,740.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.51% | 12 |
| Jun 11, 2026 | 1,730.00 | 1,735.00 | 1,676.50 | 1,681.50 | 1,681.50 | -2.80% | 82 |
| Jun 10, 2026 | 1,732.00 | 1,732.00 | 1,680.05 | 1,730.00 | 1,730.00 | 0.30% | 171 |
| Jun 9, 2026 | 1,730.00 | 1,756.90 | 1,681.05 | 1,724.90 | 1,724.90 | -0.29% | 90 |
| Jun 8, 2026 | 1,719.95 | 1,729.90 | 1,719.95 | 1,729.90 | 1,729.90 | 2.00% | 37 |
| Jun 5, 2026 | 1,724.30 | 1,724.30 | 1,695.15 | 1,696.05 | 1,696.05 | -1.64% | 22 |
| Jun 4, 2026 | 1,770.05 | 1,770.05 | 1,722.10 | 1,724.30 | 1,724.30 | -2.03% | 337 |
| Jun 3, 2026 | 1,745.00 | 1,795.00 | 1,745.00 | 1,760.00 | 1,760.00 | 1.06% | 314 |
| Jun 2, 2026 | 1,740.00 | 1,745.00 | 1,706.00 | 1,741.50 | 1,741.50 | 0.06% | 68 |
| Jun 1, 2026 | 1,715.70 | 1,749.00 | 1,700.00 | 1,740.45 | 1,740.45 | 1.44% | 198 |
| 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 |