Aksh Optifibre Limited (BOM:532351)
India · Delayed Price · Currency is INR 6.05
+0.28 (4.85%)
At close: Apr 21, 2026
BOM:532351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5.93 | 6.05 | 5.90 | 6.05 | 6.05 | 4.85% | 229,906 |
| Apr 20, 2026 | 5.66 | 5.93 | 5.57 | 5.77 | 5.77 | 1.76% | 38,986 |
| Apr 17, 2026 | 5.38 | 5.67 | 5.32 | 5.67 | 5.67 | 5.00% | 80,883 |
| Apr 16, 2026 | 5.74 | 5.74 | 5.38 | 5.40 | 5.40 | -3.74% | 78,756 |
| Apr 15, 2026 | 5.41 | 5.71 | 5.41 | 5.61 | 5.61 | 1.45% | 121,591 |
| Apr 13, 2026 | 5.69 | 5.69 | 5.39 | 5.53 | 5.53 | -1.60% | 155,629 |
| Apr 10, 2026 | 5.25 | 5.88 | 5.25 | 5.62 | 5.62 | 7.05% | 221,206 |
| Apr 9, 2026 | 5.49 | 5.49 | 5.04 | 5.25 | 5.25 | 2.94% | 49,523 |
| Apr 8, 2026 | 5.00 | 5.48 | 5.00 | 5.10 | 5.10 | 3.87% | 85,100 |
| Apr 7, 2026 | 4.96 | 5.00 | 4.80 | 4.91 | 4.91 | -1.01% | 62,545 |
| Apr 6, 2026 | 4.75 | 5.08 | 4.58 | 4.96 | 4.96 | 8.30% | 39,367 |
| Apr 2, 2026 | 4.29 | 4.62 | 4.02 | 4.58 | 4.58 | 3.62% | 90,363 |
| Apr 1, 2026 | 4.11 | 4.45 | 4.11 | 4.42 | 4.42 | 11.06% | 31,547 |
| Mar 30, 2026 | 4.59 | 4.59 | 3.81 | 3.98 | 3.98 | -5.69% | 92,049 |
| Mar 27, 2026 | 4.49 | 4.49 | 4.05 | 4.22 | 4.22 | -4.31% | 159,572 |
| Mar 25, 2026 | 4.25 | 4.75 | 4.25 | 4.41 | 4.41 | -0.90% | 61,957 |
| Mar 24, 2026 | 4.54 | 4.60 | 4.42 | 4.45 | 4.45 | 0.91% | 71,543 |
| Mar 23, 2026 | 4.50 | 4.80 | 4.40 | 4.41 | 4.41 | -4.55% | 54,322 |
| Mar 20, 2026 | 4.56 | 4.82 | 4.55 | 4.62 | 4.62 | - | 32,520 |
| Mar 19, 2026 | 4.37 | 4.68 | 4.37 | 4.62 | 4.62 | -1.07% | 45,653 |
| Mar 18, 2026 | 4.72 | 5.32 | 4.55 | 4.67 | 4.67 | -1.48% | 170,637 |
| Mar 17, 2026 | 4.39 | 5.06 | 4.39 | 4.74 | 4.74 | 12.32% | 334,583 |
| 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 |