Akar Auto Industries Limited (BOM:530621)
India · Delayed Price · Currency is INR 96.76
+1.41 (1.48%)
At close: Mar 9, 2026
Akar Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.80 | 99.90 | 88.10 | 96.76 | 96.76 | 1.48% | 12,541 |
| Mar 6, 2026 | 98.00 | 101.99 | 95.05 | 95.35 | 95.35 | -1.66% | 6,600 |
| Mar 5, 2026 | 91.65 | 98.49 | 91.65 | 96.96 | 96.96 | 2.86% | 26,894 |
| Mar 4, 2026 | 90.99 | 95.50 | 90.99 | 94.26 | 94.26 | 3.32% | 12,859 |
| Mar 2, 2026 | 91.10 | 94.98 | 90.10 | 91.23 | 91.23 | -3.65% | 15,746 |
| Feb 27, 2026 | 94.94 | 96.90 | 92.00 | 94.69 | 94.69 | -0.26% | 4,010 |
| Feb 26, 2026 | 88.00 | 96.00 | 88.00 | 94.94 | 94.94 | 6.02% | 15,622 |
| Feb 25, 2026 | 94.00 | 94.00 | 88.05 | 89.55 | 89.55 | -6.28% | 11,520 |
| Feb 24, 2026 | 95.79 | 95.79 | 95.55 | 95.55 | 95.55 | 1.64% | 34 |
| Feb 23, 2026 | 90.55 | 95.70 | 90.55 | 94.01 | 94.01 | 0.20% | 586 |
| Feb 20, 2026 | 94.00 | 94.90 | 91.60 | 93.82 | 93.82 | 0.36% | 2,350 |
| Feb 19, 2026 | 93.00 | 96.69 | 93.00 | 93.48 | 93.48 | -1.19% | 280 |
| Feb 18, 2026 | 99.89 | 99.89 | 93.00 | 94.61 | 94.61 | -1.69% | 6,160 |
| Feb 17, 2026 | 101.00 | 102.70 | 95.00 | 96.24 | 96.24 | -4.85% | 9,769 |
| Feb 16, 2026 | 103.60 | 103.60 | 96.00 | 101.15 | 101.15 | -5.76% | 7,594 |
| Feb 13, 2026 | 110.00 | 111.75 | 103.65 | 107.33 | 107.33 | -1.31% | 2,300 |
| Feb 12, 2026 | 110.00 | 110.00 | 104.00 | 108.75 | 108.75 | 1.44% | 391 |
| Feb 11, 2026 | 113.90 | 113.90 | 105.34 | 107.21 | 107.21 | -1.64% | 4,100 |
| Feb 10, 2026 | 111.89 | 114.99 | 105.20 | 109.00 | 109.00 | -1.71% | 7,517 |
| Feb 9, 2026 | 105.00 | 111.70 | 103.20 | 110.90 | 110.90 | 6.46% | 11,698 |
| Feb 6, 2026 | 105.00 | 105.60 | 102.00 | 104.17 | 104.17 | 0.37% | 1,819 |
| Feb 5, 2026 | 104.75 | 108.60 | 100.72 | 103.79 | 103.79 | 3.26% | 6,700 |
| Feb 4, 2026 | 94.49 | 109.00 | 90.50 | 100.51 | 100.51 | 8.06% | 19,548 |
| Feb 3, 2026 | 91.90 | 94.51 | 90.00 | 93.01 | 93.01 | 2.26% | 9,595 |
| Feb 2, 2026 | 92.24 | 92.24 | 88.01 | 90.95 | 90.95 | 0.79% | 1,049 |
| Feb 1, 2026 | 90.90 | 92.40 | 90.00 | 90.24 | 90.24 | -0.73% | 1,600 |
| Jan 30, 2026 | 90.45 | 90.90 | 85.30 | 90.90 | 90.90 | 3.65% | 5,866 |
| Jan 29, 2026 | 96.30 | 99.00 | 86.50 | 87.70 | 87.70 | -7.64% | 22,083 |
| Jan 28, 2026 | 98.75 | 98.75 | 93.20 | 94.95 | 94.95 | 2.59% | 2,405 |
| Jan 27, 2026 | 98.65 | 99.05 | 91.55 | 92.55 | 92.55 | -7.96% | 18,712 |
| Jan 23, 2026 | 101.00 | 104.30 | 99.00 | 100.55 | 100.55 | -1.42% | 745 |
| 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 |