Akar Auto Industries Limited (BOM:530621)
India · Delayed Price · Currency is INR 97.50
-2.30 (-2.30%)
At close: Aug 18, 2026
Akar Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 99.90 | 99.90 | 96.25 | 97.50 | 97.50 | -2.30% | 3,973 |
| Aug 17, 2026 | 102.60 | 103.30 | 98.90 | 99.80 | 99.80 | -4.13% | 8,436 |
| Aug 14, 2026 | 109.40 | 110.90 | 104.00 | 104.10 | 104.10 | -4.89% | 4,289 |
| Aug 13, 2026 | 110.05 | 119.80 | 109.45 | 109.45 | 109.45 | -4.99% | 11,737 |
| Aug 12, 2026 | 114.70 | 119.80 | 111.25 | 115.20 | 115.20 | -0.60% | 6,488 |
| Aug 11, 2026 | 119.40 | 119.40 | 111.00 | 115.90 | 115.90 | -0.22% | 1,534 |
| Aug 10, 2026 | 117.95 | 117.95 | 108.00 | 116.15 | 116.15 | -1.53% | 3,258 |
| Aug 7, 2026 | 120.00 | 123.00 | 113.00 | 117.95 | 117.95 | -0.38% | 3,801 |
| Aug 6, 2026 | 119.50 | 119.50 | 115.05 | 118.40 | 118.40 | 1.67% | 2,277 |
| Aug 5, 2026 | 118.55 | 119.90 | 114.20 | 116.45 | 116.45 | -1.77% | 6,083 |
| Aug 4, 2026 | 118.05 | 119.70 | 114.30 | 118.55 | 118.55 | 2.29% | 8,936 |
| Aug 3, 2026 | 115.35 | 122.90 | 112.95 | 115.90 | 115.90 | 2.47% | 12,873 |
| Jul 31, 2026 | 119.95 | 119.95 | 112.00 | 113.11 | 113.11 | -1.59% | 4,506 |
| Jul 30, 2026 | 122.00 | 122.00 | 113.05 | 114.94 | 114.94 | -0.11% | 6,452 |
| Jul 29, 2026 | 119.99 | 119.99 | 114.00 | 115.07 | 115.07 | -0.89% | 9,558 |
| Jul 28, 2026 | 118.99 | 122.97 | 112.20 | 116.10 | 116.10 | 0.60% | 7,060 |
| Jul 27, 2026 | 120.00 | 128.00 | 111.21 | 115.41 | 115.41 | 2.22% | 34,987 |
| Jul 24, 2026 | 118.15 | 124.00 | 110.25 | 112.90 | 112.90 | -1.95% | 4,967 |
| Jul 23, 2026 | 114.00 | 119.00 | 106.99 | 115.14 | 115.14 | 3.66% | 30,470 |
| Jul 22, 2026 | 110.40 | 112.80 | 108.01 | 111.07 | 111.07 | 3.95% | 24,744 |
| Jul 21, 2026 | 101.99 | 108.00 | 98.99 | 106.85 | 106.85 | 6.70% | 70,911 |
| Jul 20, 2026 | 98.22 | 105.00 | 98.10 | 100.14 | 100.14 | 1.33% | 25,736 |
| Jul 17, 2026 | 95.80 | 102.50 | 93.00 | 98.83 | 98.83 | 7.82% | 28,586 |
| Jul 16, 2026 | 95.99 | 95.99 | 88.65 | 91.66 | 91.66 | -2.44% | 11,340 |
| Jul 15, 2026 | 97.00 | 98.65 | 92.00 | 93.95 | 93.95 | -1.36% | 3,359 |
| Jul 14, 2026 | 96.73 | 99.00 | 93.70 | 95.25 | 95.25 | -1.53% | 6,959 |
| Jul 13, 2026 | 91.00 | 98.39 | 90.97 | 96.73 | 96.73 | 10.89% | 86,285 |
| Jul 10, 2026 | 81.95 | 95.00 | 81.25 | 87.23 | 87.23 | 7.51% | 37,107 |
| Jul 9, 2026 | 81.35 | 84.00 | 80.00 | 81.14 | 81.14 | -1.58% | 4,858 |
| Jul 8, 2026 | 86.23 | 86.23 | 81.20 | 82.44 | 82.44 | -4.40% | 4,204 |
| Jul 7, 2026 | 88.00 | 88.00 | 85.40 | 86.23 | 86.23 | -1.98% | 302 |
| Jul 6, 2026 | 86.19 | 88.50 | 86.19 | 87.97 | 87.97 | 2.56% | 1,185 |
| Jul 3, 2026 | 86.25 | 88.50 | 85.70 | 85.77 | 85.77 | -0.60% | 4,889 |
| Jul 2, 2026 | 87.51 | 88.01 | 86.11 | 86.29 | 86.29 | -0.85% | 2,651 |
| Jul 1, 2026 | 90.00 | 90.00 | 85.65 | 87.03 | 87.03 | -1.44% | 6,455 |
| Jun 30, 2026 | 91.00 | 91.00 | 87.70 | 88.30 | 88.30 | 0.74% | 11 |
| Jun 29, 2026 | 89.30 | 91.85 | 86.80 | 87.65 | 87.65 | -3.68% | 3,370 |
| Jun 25, 2026 | 91.00 | 91.90 | 89.00 | 91.00 | 91.00 | 1.11% | 912 |
| Jun 24, 2026 | 89.15 | 90.95 | 89.00 | 90.00 | 90.00 | 1.35% | 225 |
| Jun 23, 2026 | 90.95 | 92.35 | 88.55 | 88.80 | 88.80 | 0.51% | 8,641 |
| Jun 22, 2026 | 90.80 | 91.45 | 88.10 | 88.35 | 88.35 | -2.91% | 335 |
| Jun 19, 2026 | 90.85 | 91.25 | 90.80 | 91.00 | 91.00 | -0.05% | 150 |
| Jun 18, 2026 | 87.10 | 91.60 | 87.10 | 91.05 | 91.05 | 2.13% | 3,717 |
| Jun 17, 2026 | 91.55 | 92.25 | 88.20 | 89.15 | 89.15 | -1.22% | 3,948 |
| Jun 16, 2026 | 90.50 | 92.45 | 88.60 | 90.25 | 90.25 | -0.33% | 2,691 |
| Jun 15, 2026 | 88.10 | 92.80 | 88.10 | 90.55 | 90.55 | 1.06% | 2,744 |
| Jun 12, 2026 | 88.05 | 90.60 | 88.00 | 89.60 | 89.60 | 1.82% | 2,924 |
| Jun 11, 2026 | 89.30 | 90.65 | 88.00 | 88.00 | 88.00 | -0.23% | 422 |
| Jun 10, 2026 | 91.05 | 93.50 | 87.30 | 88.20 | 88.20 | -2.65% | 12,124 |
| Jun 9, 2026 | 91.50 | 95.25 | 90.00 | 90.60 | 90.60 | -0.98% | 4,539 |