AKI India Limited (BOM:542020)
India · Delayed Price · Currency is INR 4.130
-0.130 (-3.05%)
At close: Mar 25, 2026
AKI India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.01 | 4.19 | 3.72 | 4.02 | 4.02 | -2.66% | 50,766 |
| Mar 25, 2026 | 4.26 | 4.45 | 4.07 | 4.13 | 4.13 | -3.05% | 19,816 |
| Mar 24, 2026 | 4.87 | 4.87 | 4.20 | 4.26 | 4.26 | -4.05% | 38,587 |
| Mar 23, 2026 | 4.70 | 4.70 | 4.40 | 4.44 | 4.44 | -2.20% | 12,002 |
| Mar 20, 2026 | 5.15 | 5.15 | 4.51 | 4.54 | 4.54 | 1.11% | 2,291 |
| Mar 19, 2026 | 4.68 | 4.77 | 4.44 | 4.49 | 4.49 | -4.06% | 14,770 |
| Mar 18, 2026 | 4.75 | 5.25 | 4.65 | 4.68 | 4.68 | 2.41% | 264,081 |
| Mar 17, 2026 | 4.90 | 4.90 | 4.48 | 4.57 | 4.57 | -5.19% | 52,510 |
| Mar 16, 2026 | 4.95 | 5.36 | 4.25 | 4.82 | 4.82 | 7.83% | 973,580 |
| Mar 13, 2026 | 4.90 | 5.46 | 4.30 | 4.47 | 4.47 | -10.60% | 24,179 |
| Mar 12, 2026 | 5.15 | 5.39 | 4.90 | 5.00 | 5.00 | -0.99% | 3,894 |
| Mar 11, 2026 | 5.07 | 5.07 | 4.74 | 5.05 | 5.05 | 2.23% | 32,798 |
| Mar 10, 2026 | 5.18 | 5.18 | 4.81 | 4.94 | 4.94 | 4.66% | 3,420 |
| Mar 9, 2026 | 4.55 | 5.13 | 4.43 | 4.72 | 4.72 | -8.88% | 8,350 |
| Mar 6, 2026 | 5.15 | 5.21 | 4.90 | 5.18 | 5.18 | 0.58% | 6,262 |
| Mar 5, 2026 | 4.84 | 5.15 | 4.84 | 5.15 | 5.15 | 6.40% | 4,014 |
| Mar 4, 2026 | 4.52 | 4.89 | 4.52 | 4.84 | 4.84 | -1.43% | 7,652 |
| Mar 2, 2026 | 5.00 | 5.13 | 4.20 | 4.91 | 4.91 | -4.84% | 36,591 |
| Feb 27, 2026 | 5.48 | 5.48 | 4.37 | 5.16 | 5.16 | -2.27% | 34,097 |
| Feb 26, 2026 | 5.50 | 5.50 | 5.01 | 5.28 | 5.28 | -1.68% | 3,954 |
| Feb 25, 2026 | 5.02 | 5.49 | 5.02 | 5.37 | 5.37 | 6.76% | 35,918 |
| Feb 24, 2026 | 6.07 | 6.07 | 4.91 | 5.03 | 5.03 | -16.72% | 88,924 |
| Feb 23, 2026 | 5.91 | 6.48 | 5.91 | 6.04 | 6.04 | 1.34% | 914 |
| Feb 20, 2026 | 6.11 | 6.14 | 5.91 | 5.96 | 5.96 | -3.40% | 2,365 |
| Feb 19, 2026 | 6.18 | 6.21 | 6.07 | 6.17 | 6.17 | 2.83% | 1,252 |
| Feb 18, 2026 | 6.10 | 6.30 | 5.92 | 6.00 | 6.00 | -0.17% | 4,134 |
| Feb 17, 2026 | 6.15 | 6.50 | 6.00 | 6.01 | 6.01 | -2.28% | 1,616 |
| Feb 16, 2026 | 6.69 | 6.71 | 6.02 | 6.15 | 6.15 | -7.66% | 3,603 |
| Feb 13, 2026 | 6.50 | 6.75 | 6.50 | 6.66 | 6.66 | 3.74% | 1,036 |
| Feb 12, 2026 | 6.30 | 6.78 | 6.29 | 6.42 | 6.42 | -5.45% | 167 |
| Feb 11, 2026 | 6.74 | 6.80 | 6.44 | 6.79 | 6.79 | 3.19% | 2,340 |
| Feb 10, 2026 | 6.83 | 6.85 | 6.58 | 6.58 | 6.58 | 2.65% | 428 |
| Feb 9, 2026 | 6.15 | 6.96 | 6.15 | 6.41 | 6.41 | -3.17% | 3,071 |
| Feb 6, 2026 | 6.32 | 6.85 | 6.28 | 6.62 | 6.62 | 2.00% | 2,945 |
| Feb 5, 2026 | 6.24 | 6.57 | 6.24 | 6.49 | 6.49 | 1.72% | 18,842 |
| Feb 4, 2026 | 6.57 | 6.57 | 6.20 | 6.38 | 6.38 | 1.43% | 14,041 |
| Feb 3, 2026 | 6.22 | 6.30 | 6.15 | 6.29 | 6.29 | 7.34% | 8,377 |
| Feb 2, 2026 | 6.44 | 6.44 | 5.86 | 5.86 | 5.86 | -6.54% | 13,475 |
| Feb 1, 2026 | 6.05 | 6.56 | 6.05 | 6.27 | 6.27 | 3.64% | 2,987 |
| Jan 30, 2026 | 5.57 | 6.60 | 5.57 | 6.05 | 6.05 | -0.82% | 7,188 |
| Jan 29, 2026 | 6.57 | 6.57 | 6.10 | 6.10 | 6.10 | 0.16% | 1,148 |
| Jan 28, 2026 | 6.22 | 6.39 | 6.09 | 6.09 | 6.09 | -0.98% | 8,688 |
| Jan 27, 2026 | 6.13 | 6.43 | 6.00 | 6.15 | 6.15 | -1.60% | 588 |
| Jan 23, 2026 | 6.37 | 6.39 | 6.12 | 6.25 | 6.25 | -3.55% | 6,568 |
| Jan 22, 2026 | 5.90 | 6.49 | 5.69 | 6.48 | 6.48 | 6.93% | 5,009 |
| Jan 21, 2026 | 5.85 | 6.15 | 5.82 | 6.06 | 6.06 | 3.59% | 3,860 |
| Jan 20, 2026 | 5.72 | 6.08 | 5.70 | 5.85 | 5.85 | -4.88% | 5,479 |
| Jan 19, 2026 | 6.42 | 6.42 | 6.11 | 6.15 | 6.15 | -2.23% | 339 |
| Jan 16, 2026 | 6.19 | 6.29 | 6.10 | 6.29 | 6.29 | 3.11% | 4,664 |
| Jan 14, 2026 | 6.20 | 6.52 | 6.02 | 6.10 | 6.10 | -2.40% | 10,448 |