Akar Auto Industries Limited (BOM:530621)
India · Delayed Price · Currency is INR 100.14
+1.31 (1.33%)
At close: Jul 20, 2026
Akar Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 95.00 | 95.30 | 90.00 | 91.50 | 91.50 | -3.33% | 604 |
| Jun 5, 2026 | 95.50 | 95.50 | 92.75 | 94.65 | 94.65 | -0.89% | 730 |
| Jun 4, 2026 | 93.55 | 96.65 | 93.00 | 95.50 | 95.50 | 0.84% | 1,582 |
| Jun 3, 2026 | 94.85 | 94.85 | 91.25 | 94.70 | 94.70 | 0.11% | 2,323 |
| Jun 2, 2026 | 98.65 | 98.65 | 93.15 | 94.60 | 94.60 | -4.11% | 483 |
| Jun 1, 2026 | 101.95 | 101.95 | 98.00 | 98.65 | 98.65 | -3.27% | 1,043 |
| May 29, 2026 | 104.94 | 104.94 | 97.01 | 101.99 | 101.99 | 2.21% | 702 |
| May 27, 2026 | 93.95 | 101.00 | 93.00 | 99.78 | 99.78 | 6.21% | 5,838 |
| May 26, 2026 | 93.97 | 94.90 | 91.00 | 93.95 | 93.95 | -0.02% | 1,727 |
| May 25, 2026 | 95.00 | 95.65 | 93.50 | 93.97 | 93.97 | 0.93% | 1,960 |
| May 22, 2026 | 94.50 | 94.50 | 93.08 | 93.10 | 93.10 | 0.52% | 800 |
| May 21, 2026 | 95.50 | 95.99 | 90.00 | 92.62 | 92.62 | 0.63% | 3,640 |
| May 20, 2026 | 95.45 | 97.00 | 88.30 | 92.04 | 92.04 | -3.62% | 7,511 |
| May 19, 2026 | 95.77 | 95.77 | 91.10 | 95.50 | 95.50 | 0.21% | 87 |
| May 18, 2026 | 98.25 | 98.25 | 95.02 | 95.30 | 95.30 | -2.53% | 1,186 |
| May 15, 2026 | 103.85 | 103.85 | 94.60 | 97.77 | 97.77 | -4.11% | 9,073 |
| May 14, 2026 | 104.85 | 104.85 | 101.00 | 101.96 | 101.96 | -2.27% | 2,225 |
| May 13, 2026 | 104.05 | 109.00 | 104.05 | 104.33 | 104.33 | 1.08% | 411 |
| May 12, 2026 | 108.28 | 108.28 | 102.99 | 103.22 | 103.22 | -4.67% | 2,109 |
| May 11, 2026 | 109.90 | 111.01 | 102.10 | 108.28 | 108.28 | 2.74% | 16,168 |
| May 8, 2026 | 103.59 | 111.00 | 102.00 | 105.39 | 105.39 | 2.35% | 7,002 |