Aksh Optifibre Limited (BOM:532351)
India · Delayed Price · Currency is INR 4.220
-0.320 (-7.05%)
At close: Mar 16, 2026
Aksh Optifibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 4.65 | 4.65 | 4.11 | 4.22 | 4.22 | -7.05% | 101,327 |
| Mar 13, 2026 | 5.14 | 5.14 | 4.40 | 4.54 | 4.54 | -4.42% | 233,204 |
| Mar 12, 2026 | 4.40 | 5.18 | 4.28 | 4.75 | 4.75 | 6.98% | 119,589 |
| Mar 11, 2026 | 4.30 | 4.47 | 4.30 | 4.44 | 4.44 | 1.83% | 29,633 |
| Mar 10, 2026 | 4.41 | 4.44 | 4.32 | 4.36 | 4.36 | -0.46% | 32,884 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.26 | 4.38 | 4.38 | -2.67% | 41,894 |
| Mar 6, 2026 | 4.26 | 4.63 | 4.25 | 4.50 | 4.50 | 0.90% | 56,474 |
| Mar 5, 2026 | 4.55 | 4.66 | 4.24 | 4.46 | 4.46 | 0.68% | 72,520 |
| Mar 4, 2026 | 4.69 | 4.69 | 4.37 | 4.43 | 4.43 | -3.06% | 160,767 |
| Mar 2, 2026 | 4.72 | 4.80 | 4.40 | 4.57 | 4.57 | -5.77% | 39,161 |
| Feb 27, 2026 | 4.80 | 4.93 | 4.80 | 4.85 | 4.85 | 0.41% | 51,796 |
| Feb 26, 2026 | 4.73 | 4.98 | 4.73 | 4.83 | 4.83 | -2.42% | 53,716 |
| Feb 25, 2026 | 4.80 | 5.04 | 4.80 | 4.95 | 4.95 | 4.21% | 231,151 |
| Feb 24, 2026 | 4.80 | 4.83 | 4.61 | 4.75 | 4.75 | -1.04% | 56,446 |
| Feb 23, 2026 | 5.00 | 5.10 | 4.75 | 4.80 | 4.80 | -5.33% | 48,657 |
| Feb 20, 2026 | 5.05 | 5.13 | 5.01 | 5.07 | 5.07 | 0.60% | 10,832 |
| Feb 19, 2026 | 5.21 | 5.21 | 5.04 | 5.04 | 5.04 | -2.14% | 11,937 |
| Feb 18, 2026 | 5.33 | 5.33 | 4.99 | 5.15 | 5.15 | -0.96% | 98,292 |
| Feb 17, 2026 | 5.11 | 5.21 | 5.11 | 5.20 | 5.20 | 3.38% | 27,894 |
| Feb 16, 2026 | 4.98 | 5.20 | 4.90 | 5.03 | 5.03 | -0.98% | 44,853 |
| Feb 13, 2026 | 5.14 | 5.26 | 5.06 | 5.08 | 5.08 | -2.31% | 14,820 |
| Feb 12, 2026 | 5.35 | 5.38 | 5.15 | 5.20 | 5.20 | -2.80% | 12,988 |
| Feb 11, 2026 | 5.85 | 5.85 | 5.33 | 5.35 | 5.35 | -2.90% | 25,613 |
| Feb 10, 2026 | 5.60 | 5.77 | 5.46 | 5.51 | 5.51 | 0.73% | 38,154 |
| Feb 9, 2026 | 5.29 | 5.53 | 5.11 | 5.47 | 5.47 | 4.19% | 58,412 |
| Feb 6, 2026 | 5.59 | 5.59 | 4.71 | 5.25 | 5.25 | -1.87% | 45,332 |
| Feb 5, 2026 | 5.30 | 5.52 | 5.30 | 5.35 | 5.35 | -0.37% | 35,616 |
| Feb 4, 2026 | 5.35 | 5.50 | 5.20 | 5.37 | 5.37 | 2.29% | 40,075 |
| Feb 3, 2026 | 5.31 | 5.64 | 5.16 | 5.25 | 5.25 | -1.13% | 30,355 |
| Feb 2, 2026 | 5.25 | 5.42 | 5.25 | 5.31 | 5.31 | -0.19% | 15,671 |
| Feb 1, 2026 | 5.35 | 5.79 | 5.27 | 5.32 | 5.32 | -0.93% | 61,743 |
| Jan 30, 2026 | 5.00 | 5.49 | 5.00 | 5.37 | 5.37 | 3.67% | 41,230 |
| Jan 29, 2026 | 5.11 | 5.49 | 5.11 | 5.18 | 5.18 | -3.72% | 84,269 |
| Jan 28, 2026 | 5.35 | 5.45 | 5.14 | 5.38 | 5.38 | 3.07% | 12,908 |
| Jan 27, 2026 | 5.07 | 5.59 | 5.07 | 5.22 | 5.22 | -3.87% | 43,451 |
| Jan 23, 2026 | 5.79 | 5.85 | 5.27 | 5.43 | 5.43 | -3.72% | 29,757 |
| Jan 22, 2026 | 4.86 | 5.76 | 4.86 | 5.64 | 5.64 | 16.05% | 70,961 |
| Jan 21, 2026 | 5.84 | 5.84 | 4.70 | 4.86 | 4.86 | -11.96% | 76,716 |
| Jan 20, 2026 | 6.14 | 6.14 | 5.30 | 5.52 | 5.52 | -8.31% | 56,455 |
| Jan 19, 2026 | 5.90 | 6.10 | 5.84 | 6.02 | 6.02 | 0.50% | 5,967 |
| Jan 16, 2026 | 5.95 | 6.16 | 5.94 | 5.99 | 5.99 | 1.01% | 28,018 |
| Jan 14, 2026 | 5.86 | 6.08 | 5.86 | 5.93 | 5.93 | -2.79% | 40,066 |
| Jan 13, 2026 | 6.24 | 6.24 | 6.02 | 6.10 | 6.10 | 0.83% | 17,589 |
| Jan 12, 2026 | 6.80 | 6.80 | 6.02 | 6.05 | 6.05 | -1.79% | 28,612 |
| Jan 9, 2026 | 5.90 | 6.49 | 5.90 | 6.16 | 6.16 | -0.32% | 16,263 |
| Jan 8, 2026 | 6.43 | 6.43 | 6.14 | 6.18 | 6.18 | -1.90% | 47,944 |
| Jan 7, 2026 | 6.45 | 6.45 | 6.27 | 6.30 | 6.30 | -0.16% | 18,076 |
| Jan 6, 2026 | 6.45 | 6.52 | 6.20 | 6.31 | 6.31 | -2.17% | 87,301 |
| Jan 5, 2026 | 6.41 | 6.60 | 6.14 | 6.45 | 6.45 | -1.38% | 63,390 |
| Jan 2, 2026 | 6.30 | 6.60 | 6.30 | 6.54 | 6.54 | 2.83% | 58,381 |