Aksh Optifibre Limited (BOM:532351)
India · Delayed Price · Currency is INR 8.01
+0.31 (4.03%)
At close: Jun 22, 2026
BOM:532351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 6.93 | 7.00 | 6.67 | 7.00 | 7.00 | 4.95% | 55,293 |
| May 6, 2026 | 6.50 | 6.67 | 6.40 | 6.67 | 6.67 | 4.87% | 101,766 |
| May 5, 2026 | 6.14 | 6.43 | 6.10 | 6.36 | 6.36 | 3.58% | 66,314 |
| May 4, 2026 | 5.76 | 6.14 | 5.76 | 6.14 | 6.14 | 4.96% | 99,394 |
| Apr 30, 2026 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -2.66% | 27,204 |
| Apr 29, 2026 | 6.15 | 6.35 | 6.00 | 6.01 | 6.01 | -3.99% | 31,880 |
| Apr 28, 2026 | 6.25 | 6.44 | 6.15 | 6.26 | 6.26 | 0.16% | 13,186 |
| Apr 27, 2026 | 6.40 | 6.40 | 6.00 | 6.25 | 6.25 | 0.81% | 8,267 |
| Apr 24, 2026 | 6.64 | 6.64 | 6.19 | 6.20 | 6.20 | -4.76% | 39,968 |
| Apr 23, 2026 | 6.20 | 6.60 | 6.04 | 6.51 | 6.51 | 2.52% | 311,217 |
| Apr 22, 2026 | 6.35 | 6.35 | 6.25 | 6.35 | 6.35 | 4.96% | 384,352 |
| 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 |