Aksh Optifibre Limited (BOM:532351)
India · Delayed Price · Currency is INR 5.68
-0.11 (-1.90%)
At close: Jul 17, 2026
BOM:532351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.57 | 5.58 | 5.57 | 5.57 | 5.57 | -1.94% | 38,986 |
| Jul 17, 2026 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | -1.90% | 7,791 |
| Jul 16, 2026 | 5.80 | 5.83 | 5.79 | 5.79 | 5.79 | -1.86% | 53,586 |
| Jul 15, 2026 | 5.92 | 5.98 | 5.90 | 5.90 | 5.90 | -1.99% | 24,025 |
| Jul 14, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.95% | 121,197 |
| Jul 13, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.92% | 4,771 |
| Jul 10, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.88% | 75,447 |
| Jul 9, 2026 | 6.14 | 6.38 | 6.14 | 6.38 | 6.38 | 1.92% | 119,546 |
| Jul 8, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.88% | 1,874 |
| Jul 7, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.00% | 3,000 |
| Jul 6, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.96% | 13,056 |
| Jul 3, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.92% | 24,978 |
| Jul 2, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.88% | 7,885 |
| Jul 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.99% | 18,507 |
| Jun 30, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.95% | 13,408 |
| Jun 29, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.91% | 27,849 |
| Jun 25, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.88% | 5,745 |
| Jun 24, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.97% | 5,127 |
| Jun 23, 2026 | 7.67 | 7.67 | 7.61 | 7.61 | 7.61 | -4.99% | 51,639 |
| Jun 22, 2026 | 7.85 | 8.08 | 7.51 | 8.01 | 8.01 | 4.03% | 608,176 |
| Jun 19, 2026 | 7.71 | 7.71 | 7.36 | 7.70 | 7.70 | 4.76% | 1,077,397 |
| Jun 18, 2026 | 7.01 | 7.35 | 7.00 | 7.35 | 7.35 | 5.00% | 224,458 |
| Jun 17, 2026 | 6.55 | 7.00 | 6.40 | 7.00 | 7.00 | 4.95% | 263,594 |
| Jun 16, 2026 | 6.75 | 6.79 | 6.59 | 6.67 | 6.67 | -3.75% | 63,516 |
| Jun 15, 2026 | 7.25 | 7.45 | 6.76 | 6.93 | 6.93 | -2.53% | 134,475 |
| Jun 12, 2026 | 6.92 | 7.11 | 6.92 | 7.11 | 7.11 | 0.71% | 230,670 |
| Jun 11, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.94% | 29,871 |
| Jun 10, 2026 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | 1.41% | 410,032 |
| Jun 9, 2026 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | 1.57% | 135,958 |
| Jun 8, 2026 | 7.03 | 7.03 | 6.99 | 6.99 | 6.99 | 1.30% | 488,668 |
| Jun 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.92% | 84,171 |
| Jun 4, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.96% | 64,951 |
| Jun 3, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.00% | 60,666 |
| Jun 2, 2026 | 6.49 | 6.51 | 6.49 | 6.51 | 6.51 | 1.88% | 305,696 |
| Jun 1, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.91% | 12,967 |
| May 29, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.95% | 37,849 |
| May 27, 2026 | 6.03 | 6.15 | 6.03 | 6.15 | 6.15 | 1.99% | 99,404 |
| May 26, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.95% | 21,014 |
| May 25, 2026 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | 1.65% | 58,645 |
| May 22, 2026 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | -1.94% | 63,653 |
| May 21, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.91% | 2,434 |
| May 20, 2026 | 6.35 | 6.35 | 6.29 | 6.29 | 6.29 | -1.87% | 6,772 |
| May 19, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.99% | 16,832 |
| May 18, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.95% | 15,182 |
| May 15, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.91% | 2,434 |
| May 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.88% | 19,935 |
| May 13, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.98% | 5,868 |
| May 12, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.94% | 12,501 |
| May 11, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.90% | 219,164 |
| May 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 28,775 |