Akar Auto Industries Limited (BOM:530621)
India · Delayed Price · Currency is INR 100.55
-1.45 (-1.42%)
At close: Jan 23, 2026
Akar Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 107.00 | 107.00 | 101.20 | 102.00 | 102.00 | 0.54% | 1,240 |
| Jan 21, 2026 | 99.45 | 107.65 | 99.45 | 101.45 | 101.45 | 4.05% | 12,431 |
| Jan 20, 2026 | 97.50 | 98.90 | 95.00 | 97.50 | 97.50 | 0.36% | 2,093 |
| Jan 19, 2026 | 103.70 | 103.70 | 95.20 | 97.15 | 97.15 | -4.29% | 11,336 |
| Jan 16, 2026 | 107.75 | 107.75 | 100.00 | 101.50 | 101.50 | -3.24% | 6,033 |
| Jan 14, 2026 | 109.80 | 109.80 | 104.00 | 104.90 | 104.90 | -3.36% | 3,040 |
| Jan 13, 2026 | 100.20 | 111.50 | 100.20 | 108.55 | 108.55 | 5.34% | 15,851 |
| Jan 12, 2026 | 106.40 | 108.95 | 97.25 | 103.05 | 103.05 | -3.15% | 30,555 |
| Jan 9, 2026 | 119.50 | 121.00 | 105.00 | 106.40 | 106.40 | -8.12% | 29,436 |
| Jan 8, 2026 | 118.00 | 121.35 | 113.55 | 115.80 | 115.80 | -2.32% | 11,348 |
| Jan 7, 2026 | 119.00 | 122.35 | 118.00 | 118.55 | 118.55 | -0.38% | 5,010 |
| Jan 6, 2026 | 123.45 | 127.00 | 118.85 | 119.00 | 119.00 | -1.65% | 10,290 |
| Jan 5, 2026 | 122.30 | 122.30 | 112.60 | 121.00 | 121.00 | -1.06% | 11,647 |
| Jan 2, 2026 | 124.55 | 128.00 | 122.00 | 122.30 | 122.30 | -1.81% | 1,755 |
| Jan 1, 2026 | 129.75 | 129.75 | 119.85 | 124.55 | 124.55 | 0.32% | 900 |
| Dec 31, 2025 | 125.50 | 128.95 | 124.00 | 124.15 | 124.15 | -1.47% | 1,718 |
| Dec 30, 2025 | 132.00 | 135.00 | 116.05 | 126.00 | 126.00 | -0.90% | 3,697 |
| Dec 29, 2025 | 134.50 | 134.50 | 126.55 | 127.15 | 127.15 | 0.24% | 2,534 |
| Dec 26, 2025 | 123.00 | 128.00 | 120.60 | 126.85 | 126.85 | 0.08% | 11,742 |
| Dec 24, 2025 | 125.75 | 126.90 | 118.55 | 126.75 | 126.75 | 3.77% | 3,118 |
| Dec 23, 2025 | 121.80 | 126.00 | 118.00 | 122.15 | 122.15 | 0.29% | 1,001 |
| Dec 22, 2025 | 115.00 | 125.00 | 113.85 | 121.80 | 121.80 | 4.86% | 8,701 |
| Dec 19, 2025 | 125.00 | 126.95 | 114.00 | 116.15 | 116.15 | -5.68% | 4,400 |
| Dec 18, 2025 | 126.00 | 129.95 | 122.25 | 123.15 | 123.15 | -1.83% | 2,518 |
| Dec 17, 2025 | 134.00 | 138.50 | 119.65 | 125.45 | 125.45 | -6.69% | 12,246 |
| Dec 16, 2025 | 132.75 | 136.90 | 132.00 | 134.45 | 134.45 | 1.78% | 1,175 |
| Dec 15, 2025 | 134.90 | 134.90 | 132.00 | 132.10 | 132.10 | -2.15% | 160 |
| Dec 12, 2025 | 138.00 | 140.00 | 131.60 | 135.00 | 135.00 | -0.18% | 1,590 |
| Dec 11, 2025 | 137.90 | 137.90 | 134.65 | 135.25 | 135.25 | -1.46% | 1,133 |
| Dec 10, 2025 | 139.50 | 139.50 | 133.30 | 137.25 | 137.25 | 0.81% | 760 |
| Dec 9, 2025 | 137.95 | 137.95 | 128.85 | 136.15 | 136.15 | 1.99% | 3,788 |
| Dec 8, 2025 | 144.95 | 144.95 | 132.00 | 133.50 | 133.50 | -5.99% | 1,399 |
| Dec 5, 2025 | 143.95 | 143.95 | 139.00 | 142.00 | 142.00 | -0.14% | 1,551 |
| Dec 4, 2025 | 143.90 | 143.90 | 134.00 | 142.20 | 142.20 | 3.04% | 2,330 |
| Dec 3, 2025 | 142.90 | 144.95 | 134.05 | 138.00 | 138.00 | -1.32% | 645 |
| Dec 2, 2025 | 146.00 | 146.00 | 135.00 | 139.85 | 139.85 | -0.04% | 11,185 |
| Dec 1, 2025 | 139.50 | 147.70 | 135.80 | 139.90 | 139.90 | 0.29% | 608 |
| Nov 28, 2025 | 141.95 | 141.95 | 137.05 | 139.50 | 139.50 | 1.38% | 1,853 |
| Nov 27, 2025 | 133.80 | 139.30 | 128.10 | 137.60 | 137.60 | 5.89% | 6,106 |
| Nov 26, 2025 | 130.15 | 133.95 | 128.00 | 129.95 | 129.95 | 2.69% | 2,775 |
| Nov 25, 2025 | 129.90 | 137.00 | 125.25 | 126.55 | 126.55 | -1.02% | 29,028 |
| Nov 24, 2025 | 141.80 | 141.80 | 122.10 | 127.85 | 127.85 | -7.32% | 28,794 |
| Nov 21, 2025 | 148.90 | 148.90 | 136.00 | 137.95 | 137.95 | -2.72% | 4,047 |
| Nov 20, 2025 | 153.25 | 155.00 | 140.70 | 141.80 | 141.80 | -5.12% | 11,543 |
| Nov 19, 2025 | 144.50 | 157.00 | 140.00 | 149.45 | 149.45 | 3.43% | 18,878 |
| Nov 18, 2025 | 151.00 | 158.70 | 137.00 | 144.50 | 144.50 | -6.68% | 27,005 |
| Nov 17, 2025 | 170.20 | 173.00 | 154.00 | 154.85 | 154.85 | -9.47% | 22,993 |
| Nov 14, 2025 | 180.00 | 180.00 | 166.60 | 171.05 | 171.05 | -1.75% | 3,902 |
| Nov 13, 2025 | 184.45 | 184.50 | 173.20 | 174.10 | 174.10 | -1.69% | 4,969 |
| Nov 12, 2025 | 191.40 | 191.40 | 176.00 | 177.10 | 177.10 | -5.60% | 1,337 |