AKI India Limited (BOM:542020)
India · Delayed Price · Currency is INR 6.06
+0.21 (3.59%)
At close: Jan 21, 2026
AKI India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 6.00 | 6.90 | 6.00 | 6.25 | 6.25 | -0.79% | 14,025 |
| Jan 12, 2026 | 6.18 | 6.47 | 6.10 | 6.30 | 6.30 | -0.63% | 4,556 |
| Jan 9, 2026 | 6.23 | 6.42 | 6.12 | 6.34 | 6.34 | 3.43% | 3,304 |
| Jan 8, 2026 | 6.44 | 6.56 | 6.00 | 6.13 | 6.13 | -2.85% | 20,007 |
| Jan 7, 2026 | 6.36 | 6.51 | 6.31 | 6.31 | 6.31 | -0.94% | 2,720 |
| Jan 6, 2026 | 6.38 | 6.51 | 6.21 | 6.37 | 6.37 | -4.64% | 4,745 |
| Jan 5, 2026 | 6.40 | 6.75 | 6.40 | 6.68 | 6.68 | -1.76% | 13,428 |
| Jan 2, 2026 | 6.21 | 6.80 | 6.21 | 6.80 | 6.80 | 3.19% | 18,396 |
| Jan 1, 2026 | 6.80 | 6.80 | 6.00 | 6.59 | 6.59 | -0.75% | 52,652 |
| Dec 31, 2025 | 6.69 | 6.80 | 6.41 | 6.64 | 6.64 | -2.21% | 3,110 |
| Dec 30, 2025 | 6.94 | 6.94 | 6.62 | 6.79 | 6.79 | -2.16% | 6,238 |
| Dec 29, 2025 | 6.95 | 7.24 | 6.80 | 6.94 | 6.94 | -0.14% | 5,575 |
| Dec 26, 2025 | 7.05 | 7.30 | 6.68 | 6.95 | 6.95 | -1.42% | 2,132 |
| Dec 24, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | 0.71% | 575 |
| Dec 23, 2025 | 6.85 | 8.00 | 6.85 | 7.00 | 7.00 | -3.98% | 1,312 |
| Dec 22, 2025 | 6.95 | 7.29 | 6.95 | 7.29 | 7.29 | 3.85% | 1,707 |
| Dec 19, 2025 | 7.16 | 7.19 | 7.00 | 7.02 | 7.02 | -2.36% | 6,280 |
| Dec 18, 2025 | 7.43 | 7.43 | 7.05 | 7.19 | 7.19 | -3.23% | 1,702 |
| Dec 17, 2025 | 7.03 | 7.43 | 7.03 | 7.43 | 7.43 | 3.34% | 1,278 |
| Dec 16, 2025 | 7.01 | 7.19 | 7.01 | 7.19 | 7.19 | -2.71% | 850 |
| Dec 15, 2025 | 7.39 | 7.53 | 6.82 | 7.39 | 7.39 | - | 12,406 |
| Dec 12, 2025 | 7.41 | 7.74 | 7.30 | 7.39 | 7.39 | -1.99% | 1,607 |
| Dec 11, 2025 | 8.16 | 8.16 | 7.45 | 7.54 | 7.54 | 0.94% | 1,722 |
| Dec 10, 2025 | 7.83 | 7.83 | 7.20 | 7.47 | 7.47 | -6.63% | 1,531 |
| Dec 9, 2025 | 7.65 | 8.06 | 7.37 | 8.00 | 8.00 | 5.54% | 7,017 |
| Dec 8, 2025 | 7.19 | 7.64 | 6.74 | 7.58 | 7.58 | 6.46% | 11,752 |
| Dec 5, 2025 | 7.25 | 7.39 | 7.05 | 7.12 | 7.12 | -0.70% | 4,583 |
| Dec 4, 2025 | 7.32 | 7.72 | 7.17 | 7.17 | 7.17 | -2.58% | 2,265 |
| Dec 3, 2025 | 7.54 | 7.54 | 7.35 | 7.36 | 7.36 | -3.66% | 4,069 |
| Dec 2, 2025 | 7.90 | 7.90 | 7.49 | 7.64 | 7.64 | -0.65% | 2,254 |
| Dec 1, 2025 | 7.85 | 7.85 | 7.47 | 7.69 | 7.69 | 2.53% | 1,689 |
| Nov 28, 2025 | 7.16 | 7.74 | 7.16 | 7.50 | 7.50 | 0.94% | 4,752 |
| Nov 27, 2025 | 7.79 | 7.79 | 7.34 | 7.43 | 7.43 | -3.76% | 5,370 |
| Nov 26, 2025 | 7.71 | 7.72 | 7.50 | 7.72 | 7.72 | -0.13% | 1,102 |
| Nov 25, 2025 | 7.49 | 7.80 | 7.49 | 7.73 | 7.73 | 1.58% | 548 |
| Nov 24, 2025 | 7.55 | 7.61 | 7.48 | 7.61 | 7.61 | -1.42% | 1,964 |
| Nov 21, 2025 | 7.52 | 7.72 | 7.51 | 7.72 | 7.72 | -0.77% | 5,461 |
| Nov 20, 2025 | 7.70 | 7.78 | 7.32 | 7.78 | 7.78 | 1.04% | 13,938 |
| Nov 19, 2025 | 7.89 | 7.89 | 7.60 | 7.70 | 7.70 | -2.41% | 6,700 |
| Nov 18, 2025 | 7.85 | 7.99 | 7.84 | 7.89 | 7.89 | -0.75% | 962 |
| Nov 17, 2025 | 7.95 | 8.17 | 7.95 | 7.95 | 7.95 | -0.62% | 4,370 |
| Nov 14, 2025 | 7.96 | 8.09 | 7.89 | 8.00 | 8.00 | -3.61% | 10,443 |
| Nov 13, 2025 | 8.01 | 8.30 | 7.92 | 8.30 | 8.30 | 3.75% | 1,680 |
| Nov 12, 2025 | 8.15 | 8.21 | 7.93 | 8.00 | 8.00 | 0.13% | 8,236 |