Akar Auto Industries Limited (BOM:530621)
India · Delayed Price · Currency is INR 76.18
-3.99 (-4.98%)
At close: Oct 23, 2026
Akar Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 78.00 | 79.10 | 76.17 | 76.18 | 76.18 | -4.98% | 3,331 |
| Oct 22, 2026 | 82.00 | 82.00 | 80.05 | 80.17 | 80.17 | -2.40% | 474 |
| Oct 21, 2026 | 85.25 | 86.00 | 82.10 | 82.14 | 82.14 | -2.97% | 1,896 |
| Oct 19, 2026 | 85.90 | 85.90 | 83.00 | 84.65 | 84.65 | 3.23% | 694 |
| Oct 16, 2026 | 82.81 | 84.95 | 80.27 | 82.00 | 82.00 | -0.98% | 2,746 |
| Oct 15, 2026 | 82.30 | 87.29 | 79.74 | 82.81 | 82.81 | -1.33% | 7,369 |
| Oct 14, 2026 | 81.50 | 83.93 | 81.00 | 83.93 | 83.93 | 2.97% | 607 |
| Oct 13, 2026 | 84.90 | 84.90 | 79.78 | 81.51 | 81.51 | -2.72% | 7,059 |
| Oct 12, 2026 | 78.60 | 84.00 | 78.60 | 83.79 | 83.79 | 2.43% | 134 |
| Oct 9, 2026 | 81.50 | 82.00 | 81.00 | 81.80 | 81.80 | 0.89% | 2,000 |
| Oct 8, 2026 | 85.00 | 86.42 | 81.00 | 81.08 | 81.08 | -2.93% | 2,187 |
| Oct 7, 2026 | 84.98 | 85.00 | 83.05 | 83.53 | 83.53 | -1.86% | 1,747 |
| Oct 6, 2026 | 87.48 | 87.48 | 83.26 | 85.11 | 85.11 | -2.78% | 2,522 |
| Oct 5, 2026 | 85.50 | 87.57 | 84.63 | 87.54 | 87.54 | 2.43% | 1,388 |
| Oct 1, 2026 | 86.10 | 87.26 | 85.45 | 85.46 | 85.46 | -2.55% | 1,536 |
| Sep 30, 2026 | 87.27 | 87.70 | 87.00 | 87.70 | 87.70 | - | 1,025 |
| Sep 29, 2026 | 84.25 | 87.95 | 84.25 | 87.70 | 87.70 | 2.81% | 2,144 |
| Sep 28, 2026 | 89.85 | 91.99 | 83.41 | 85.30 | 85.30 | -2.85% | 4,971 |
| Sep 25, 2026 | 87.84 | 87.99 | 87.80 | 87.80 | 87.80 | 0.45% | 252 |
| Sep 24, 2026 | 88.95 | 88.95 | 87.00 | 87.41 | 87.41 | 1.45% | 702 |
| Sep 23, 2026 | 86.67 | 89.88 | 85.30 | 86.16 | 86.16 | -1.08% | 1,309 |
| Sep 22, 2026 | 88.89 | 89.95 | 87.00 | 87.10 | 87.10 | -1.70% | 2,128 |
| Sep 21, 2026 | 89.00 | 89.80 | 87.13 | 88.91 | 88.61 | 0.40% | 462 |
| Sep 18, 2026 | 86.00 | 90.99 | 86.00 | 88.56 | 88.26 | 1.93% | 4,026 |
| Sep 17, 2026 | 85.45 | 87.00 | 81.66 | 86.88 | 86.59 | 4.17% | 5,115 |
| Sep 16, 2026 | 83.91 | 83.91 | 80.26 | 83.40 | 83.12 | -1.10% | 4,651 |
| Sep 15, 2026 | 88.99 | 88.99 | 83.10 | 84.33 | 84.04 | -3.20% | 5,408 |
| Sep 11, 2026 | 89.00 | 89.00 | 86.60 | 87.12 | 86.82 | -2.59% | 8,352 |
| Sep 10, 2026 | 89.67 | 90.00 | 86.12 | 89.44 | 89.14 | 2.18% | 3,112 |
| Sep 9, 2026 | 85.34 | 90.35 | 85.34 | 87.53 | 87.23 | -1.15% | 2,774 |
| Sep 8, 2026 | 90.49 | 90.49 | 86.00 | 88.55 | 88.25 | 0.16% | 4,201 |
| Sep 7, 2026 | 93.10 | 93.10 | 88.00 | 88.41 | 88.11 | -3.56% | 6,140 |
| Sep 4, 2026 | 91.50 | 92.25 | 90.26 | 91.67 | 91.36 | -0.66% | 2,533 |
| Sep 3, 2026 | 92.00 | 92.99 | 88.80 | 92.28 | 91.97 | 3.19% | 2,990 |
| Sep 2, 2026 | 91.80 | 91.80 | 88.00 | 89.43 | 89.13 | 1.63% | 2,948 |
| Sep 1, 2026 | 92.60 | 92.60 | 87.90 | 88.00 | 87.70 | -1.62% | 2,952 |
| Aug 31, 2026 | 92.25 | 92.85 | 88.45 | 89.45 | 89.15 | -1.16% | 2,024 |
| Aug 28, 2026 | 92.00 | 92.00 | 90.50 | 90.50 | 90.19 | -1.15% | 4,207 |
| Aug 27, 2026 | 92.65 | 92.65 | 90.55 | 91.55 | 91.24 | 1.05% | 702 |
| Aug 26, 2026 | 89.00 | 93.65 | 88.55 | 90.60 | 90.29 | 0.55% | 7,180 |
| Aug 25, 2026 | 92.00 | 92.00 | 86.00 | 90.10 | 89.79 | -0.17% | 7,982 |
| Aug 24, 2026 | 94.50 | 95.80 | 89.80 | 90.25 | 89.94 | -4.50% | 5,989 |
| Aug 21, 2026 | 95.40 | 95.40 | 92.20 | 94.50 | 94.18 | 1.83% | 110 |
| Aug 20, 2026 | 96.00 | 96.95 | 92.20 | 92.80 | 92.49 | -2.52% | 4,064 |
| Aug 19, 2026 | 93.60 | 99.45 | 93.60 | 95.20 | 94.88 | -2.36% | 1,597 |
| Aug 18, 2026 | 99.90 | 99.90 | 96.25 | 97.50 | 97.17 | -2.30% | 3,973 |
| Aug 17, 2026 | 102.60 | 103.30 | 98.90 | 99.80 | 99.46 | -4.13% | 8,436 |
| Aug 14, 2026 | 109.40 | 110.90 | 104.00 | 104.10 | 103.75 | -4.89% | 4,289 |
| Aug 13, 2026 | 110.05 | 119.80 | 109.45 | 109.45 | 109.08 | -4.99% | 11,737 |
| Aug 12, 2026 | 114.70 | 119.80 | 111.25 | 115.20 | 114.81 | -0.60% | 6,488 |