Aksh Optifibre Limited (BOM:532351)
India · Delayed Price · Currency is INR 7.71
+0.36 (4.90%)
At close: Aug 21, 2026
BOM:532351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.99 | 7.71 | 6.99 | 7.71 | 7.71 | 4.90% | 360,110 |
| Aug 20, 2026 | 7.70 | 7.73 | 7.35 | 7.35 | 7.35 | -4.92% | 113,330 |
| Aug 19, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 4.88% | 919,731 |
| Aug 18, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 4.99% | 104,465 |
| Aug 17, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 4.93% | 129,205 |
| Aug 14, 2026 | 6.88 | 7.06 | 6.56 | 6.69 | 6.69 | -0.59% | 99,535 |
| Aug 13, 2026 | 6.46 | 6.73 | 6.46 | 6.73 | 6.73 | 4.99% | 115,883 |
| Aug 12, 2026 | 6.11 | 6.41 | 5.86 | 6.41 | 6.41 | 4.91% | 32,097 |
| Aug 11, 2026 | 6.35 | 6.35 | 6.10 | 6.11 | 6.11 | -4.83% | 34,750 |
| Aug 10, 2026 | 6.98 | 7.00 | 6.42 | 6.42 | 6.42 | -4.89% | 108,052 |
| Aug 7, 2026 | 6.65 | 6.93 | 6.50 | 6.75 | 6.75 | 2.27% | 115,272 |
| Aug 6, 2026 | 6.40 | 6.61 | 6.40 | 6.60 | 6.60 | 4.76% | 88,343 |
| Aug 5, 2026 | 6.24 | 6.30 | 6.22 | 6.30 | 6.30 | 5.00% | 166,970 |
| Aug 4, 2026 | 5.89 | 6.00 | 5.80 | 6.00 | 6.00 | 4.90% | 53,597 |
| Aug 3, 2026 | 5.72 | 5.72 | 5.67 | 5.72 | 5.72 | 4.95% | 25,844 |
| Jul 31, 2026 | 5.45 | 5.46 | 5.30 | 5.45 | 5.45 | 1.68% | 82,055 |
| Jul 30, 2026 | 5.55 | 5.56 | 5.36 | 5.36 | 5.36 | -1.83% | 39,649 |
| Jul 29, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.97% | 14,259 |
| Jul 28, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.94% | 2,932 |
| Jul 27, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.90% | 35,296 |
| Jul 24, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.86% | 3,106 |
| Jul 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.90% | 9,728 |
| Jul 22, 2026 | 5.79 | 5.79 | 5.78 | 5.79 | 5.79 | 1.94% | 18,910 |
| Jul 21, 2026 | 5.62 | 5.68 | 5.62 | 5.68 | 5.68 | 1.97% | 38,550 |
| 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 |