Akar Auto Industries Limited (BOM:530621)
India · Delayed Price · Currency is INR 91.50
+0.70 (0.77%)
At close: Apr 21, 2026
Akar Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 90.80 | 93.00 | 89.55 | 91.50 | 91.50 | 0.77% | 2,118 |
| Apr 20, 2026 | 94.59 | 94.59 | 90.35 | 90.80 | 90.80 | -2.03% | 3,961 |
| Apr 17, 2026 | 92.99 | 92.99 | 90.00 | 92.68 | 92.68 | 1.08% | 665 |
| Apr 16, 2026 | 93.98 | 93.98 | 90.20 | 91.69 | 91.69 | 1.75% | 1,551 |
| Apr 15, 2026 | 90.45 | 92.85 | 90.11 | 90.11 | 90.11 | 1.80% | 6,832 |
| Apr 13, 2026 | 89.85 | 91.90 | 87.40 | 88.52 | 88.52 | -4.26% | 2,042 |
| Apr 10, 2026 | 88.96 | 92.73 | 88.96 | 92.46 | 92.46 | 3.93% | 1,755 |
| Apr 9, 2026 | 89.80 | 91.00 | 85.80 | 88.96 | 88.96 | 0.47% | 7,439 |
| Apr 8, 2026 | 82.03 | 89.90 | 82.03 | 88.54 | 88.54 | 9.35% | 5,390 |
| Apr 7, 2026 | 87.99 | 87.99 | 80.13 | 80.97 | 80.97 | -0.63% | 9,355 |
| Apr 6, 2026 | 84.49 | 84.50 | 80.16 | 81.48 | 81.48 | 1.65% | 3,611 |
| Apr 2, 2026 | 82.56 | 84.49 | 76.05 | 80.16 | 80.16 | -0.96% | 1,623 |
| Apr 1, 2026 | 84.00 | 86.99 | 79.50 | 80.94 | 80.94 | 8.06% | 3,983 |
| Mar 30, 2026 | 84.49 | 84.49 | 74.05 | 74.90 | 74.90 | -7.92% | 18,908 |
| Mar 27, 2026 | 85.60 | 89.79 | 80.72 | 81.34 | 81.34 | -5.71% | 18,308 |
| Mar 25, 2026 | 91.00 | 91.00 | 85.00 | 86.27 | 86.27 | -3.89% | 8,189 |
| Mar 24, 2026 | 90.00 | 93.88 | 86.00 | 89.76 | 89.76 | 2.10% | 8,436 |
| Mar 23, 2026 | 93.00 | 93.00 | 86.00 | 87.91 | 87.91 | -6.48% | 2,258 |
| Mar 20, 2026 | 95.00 | 95.00 | 92.25 | 94.00 | 94.00 | 2.43% | 1,049 |
| Mar 19, 2026 | 90.15 | 94.44 | 90.15 | 91.77 | 91.77 | -3.70% | 417 |
| Mar 18, 2026 | 92.90 | 97.59 | 90.05 | 95.30 | 95.30 | 4.70% | 12,654 |
| Mar 17, 2026 | 93.50 | 95.94 | 88.30 | 91.02 | 91.02 | -1.93% | 11,401 |
| Mar 16, 2026 | 94.60 | 95.84 | 88.00 | 92.81 | 92.81 | -3.92% | 12,541 |
| Mar 13, 2026 | 100.00 | 100.00 | 90.35 | 96.60 | 96.60 | -3.74% | 13,315 |
| Mar 12, 2026 | 101.10 | 101.10 | 95.50 | 100.35 | 100.35 | -0.88% | 3,913 |
| Mar 11, 2026 | 99.59 | 102.50 | 95.10 | 101.24 | 101.24 | 1.66% | 12,947 |
| Mar 10, 2026 | 94.40 | 100.01 | 94.40 | 99.59 | 99.59 | 2.92% | 14,326 |
| 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 |