Aksh Optifibre Limited (BOM:532351)
India · Delayed Price · Currency is INR 5.08
-0.12 (-2.31%)
At close: Feb 13, 2026
Aksh Optifibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 1, 2026 | 6.62 | 6.62 | 6.35 | 6.36 | 6.36 | -1.24% | 22,809 |
| Dec 31, 2025 | 6.25 | 6.56 | 6.25 | 6.44 | 6.44 | 1.90% | 54,428 |
| Dec 30, 2025 | 6.55 | 6.89 | 6.25 | 6.32 | 6.32 | -1.56% | 27,447 |
| Dec 29, 2025 | 6.60 | 6.70 | 6.32 | 6.42 | 6.42 | -2.43% | 28,776 |
| Dec 26, 2025 | 6.68 | 6.88 | 6.55 | 6.58 | 6.58 | 0.46% | 33,934 |
| Dec 24, 2025 | 6.60 | 6.61 | 6.50 | 6.55 | 6.55 | 0.77% | 16,013 |
| Dec 23, 2025 | 6.65 | 6.69 | 6.47 | 6.50 | 6.50 | -0.15% | 23,672 |
| Dec 22, 2025 | 6.99 | 6.99 | 6.50 | 6.51 | 6.51 | -0.76% | 19,824 |
| Dec 19, 2025 | 6.45 | 6.67 | 6.45 | 6.56 | 6.56 | 0.61% | 10,997 |
| Dec 18, 2025 | 6.59 | 6.60 | 6.52 | 6.52 | 6.52 | -1.36% | 5,124 |
| Dec 17, 2025 | 6.62 | 6.65 | 6.48 | 6.61 | 6.61 | -0.90% | 27,339 |
| Dec 16, 2025 | 6.64 | 6.80 | 6.51 | 6.67 | 6.67 | 1.37% | 14,559 |
| Dec 15, 2025 | 6.40 | 6.79 | 6.40 | 6.58 | 6.58 | 0.92% | 10,537 |
| Dec 12, 2025 | 6.44 | 6.58 | 6.43 | 6.52 | 6.52 | -0.31% | 19,057 |
| Dec 11, 2025 | 6.52 | 7.08 | 6.49 | 6.54 | 6.54 | -2.39% | 29,264 |
| Dec 10, 2025 | 6.42 | 7.29 | 6.42 | 6.70 | 6.70 | 7.72% | 121,830 |
| Dec 9, 2025 | 6.10 | 6.28 | 5.90 | 6.22 | 6.22 | 1.97% | 21,969 |
| Dec 8, 2025 | 6.10 | 6.28 | 6.10 | 6.10 | 6.10 | -2.56% | 28,846 |
| Dec 5, 2025 | 6.04 | 6.55 | 6.04 | 6.26 | 6.26 | -1.88% | 27,426 |
| Dec 4, 2025 | 6.58 | 6.58 | 6.35 | 6.38 | 6.38 | -0.31% | 41,768 |