Aksh Optifibre Limited (BOM:532351)
India · Delayed Price · Currency is INR 7.80
+0.37 (4.98%)
At close: Oct 7, 2026
BOM:532351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.74 | 7.80 | 7.62 | 7.80 | 7.80 | 4.98% | 334,138 |
| Oct 6, 2026 | 7.12 | 7.43 | 7.05 | 7.43 | 7.43 | 4.94% | 190,073 |
| Oct 5, 2026 | 7.23 | 7.23 | 6.95 | 7.08 | 7.08 | 1.87% | 28,367 |
| Oct 1, 2026 | 6.81 | 7.15 | 6.81 | 6.95 | 6.95 | -0.57% | 71,527 |
| Sep 30, 2026 | 6.98 | 7.17 | 6.93 | 6.99 | 6.99 | -1.83% | 68,547 |
| Sep 29, 2026 | 6.92 | 7.17 | 6.83 | 7.12 | 7.12 | 0.28% | 33,375 |
| Sep 28, 2026 | 6.99 | 7.24 | 6.81 | 7.10 | 7.10 | 0.71% | 28,049 |
| Sep 25, 2026 | 7.11 | 7.26 | 7.00 | 7.05 | 7.05 | -2.35% | 56,403 |
| Sep 24, 2026 | 6.95 | 7.35 | 6.81 | 7.22 | 7.22 | 3.14% | 110,191 |
| Sep 23, 2026 | 7.00 | 7.37 | 6.87 | 7.00 | 7.00 | -3.18% | 119,162 |
| Sep 22, 2026 | 7.40 | 7.43 | 7.12 | 7.23 | 7.23 | -2.43% | 37,254 |
| Sep 21, 2026 | 7.56 | 7.90 | 7.40 | 7.41 | 7.41 | -4.76% | 78,321 |
| Sep 18, 2026 | 7.96 | 8.35 | 7.75 | 7.78 | 7.78 | -2.38% | 57,715 |
| Sep 17, 2026 | 8.14 | 8.17 | 7.72 | 7.97 | 7.97 | -0.38% | 26,105 |
| Sep 16, 2026 | 7.96 | 8.35 | 7.95 | 8.00 | 8.00 | -4.31% | 123,275 |
| Sep 15, 2026 | 8.43 | 8.78 | 8.36 | 8.36 | 8.36 | -4.89% | 96,918 |
| Sep 11, 2026 | 8.79 | 9.00 | 8.39 | 8.79 | 8.79 | -0.45% | 165,112 |
| Sep 10, 2026 | 9.06 | 9.06 | 8.20 | 8.83 | 8.83 | 2.32% | 647,136 |
| Sep 9, 2026 | 8.63 | 8.63 | 8.40 | 8.63 | 8.63 | 4.99% | 464,839 |
| Sep 8, 2026 | 8.14 | 8.22 | 7.90 | 8.22 | 8.22 | 4.98% | 497,715 |
| Sep 7, 2026 | 7.79 | 7.83 | 7.62 | 7.83 | 7.83 | 4.96% | 222,086 |
| Sep 4, 2026 | 7.02 | 7.46 | 7.00 | 7.46 | 7.46 | 4.92% | 171,776 |
| Sep 3, 2026 | 7.41 | 7.49 | 7.06 | 7.11 | 7.11 | -4.31% | 75,448 |
| Sep 2, 2026 | 7.35 | 7.64 | 7.06 | 7.43 | 7.43 | 0.41% | 55,191 |
| Sep 1, 2026 | 7.20 | 7.45 | 7.06 | 7.40 | 7.40 | -0.40% | 47,268 |
| Aug 31, 2026 | 7.25 | 7.43 | 7.20 | 7.43 | 7.43 | 4.94% | 52,582 |
| Aug 28, 2026 | 6.98 | 7.20 | 6.85 | 7.08 | 7.08 | 1.29% | 46,987 |
| Aug 27, 2026 | 7.20 | 7.47 | 6.92 | 6.99 | 6.99 | -3.85% | 57,618 |
| Aug 26, 2026 | 7.33 | 7.40 | 7.16 | 7.27 | 7.27 | -3.20% | 43,588 |
| Aug 25, 2026 | 7.99 | 8.20 | 7.42 | 7.51 | 7.51 | -3.84% | 120,291 |
| Aug 24, 2026 | 7.89 | 7.97 | 7.64 | 7.81 | 7.81 | 1.30% | 186,704 |
| 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 |