AKI India Limited (BOM:542020)
India · Delayed Price · Currency is INR 4.190
-0.060 (-1.41%)
At close: Aug 21, 2026
AKI India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.29 | 4.32 | 4.04 | 4.19 | 4.19 | -1.41% | 12,132 |
| Aug 20, 2026 | 4.16 | 4.29 | 4.16 | 4.25 | 4.25 | 0.95% | 5,654 |
| Aug 19, 2026 | 4.18 | 4.40 | 4.18 | 4.21 | 4.21 | -1.17% | 5,519 |
| Aug 18, 2026 | 4.37 | 4.37 | 4.06 | 4.26 | 4.26 | 3.90% | 15,340 |
| Aug 17, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | -2.61% | 6,327 |
| Aug 14, 2026 | 4.20 | 4.28 | 4.04 | 4.21 | 4.21 | -2.55% | 12,692 |
| Aug 13, 2026 | 4.30 | 4.36 | 4.22 | 4.32 | 4.32 | 1.89% | 180 |
| Aug 12, 2026 | 4.35 | 4.49 | 3.85 | 4.24 | 4.24 | -2.75% | 46,992 |
| Aug 11, 2026 | 4.33 | 4.42 | 4.32 | 4.36 | 4.36 | 0.69% | 5,237 |
| Aug 10, 2026 | 4.92 | 4.92 | 4.15 | 4.33 | 4.33 | -3.78% | 42,311 |
| Aug 7, 2026 | 4.26 | 4.54 | 4.26 | 4.50 | 4.50 | -1.10% | 13,100 |
| Aug 6, 2026 | 4.30 | 4.80 | 4.18 | 4.55 | 4.55 | 8.85% | 97,521 |
| Aug 5, 2026 | 4.13 | 4.29 | 4.06 | 4.18 | 4.18 | 3.98% | 13,211 |
| Aug 4, 2026 | 4.01 | 4.19 | 4.01 | 4.02 | 4.02 | -1.47% | 17,178 |
| Aug 3, 2026 | 4.95 | 4.95 | 4.08 | 4.08 | 4.08 | -1.21% | 16,098 |
| Jul 31, 2026 | 4.16 | 4.25 | 4.08 | 4.13 | 4.13 | -0.72% | 8,656 |
| Jul 30, 2026 | 4.00 | 4.34 | 3.97 | 4.16 | 4.16 | -0.72% | 30,542 |
| Jul 29, 2026 | 4.29 | 4.37 | 4.19 | 4.19 | 4.19 | 1.95% | 6,372 |
| Jul 28, 2026 | 4.18 | 4.40 | 4.02 | 4.11 | 4.11 | -1.67% | 12,495 |
| Jul 27, 2026 | 4.34 | 4.50 | 4.10 | 4.18 | 4.18 | -3.69% | 21,127 |
| Jul 24, 2026 | 4.24 | 4.43 | 4.24 | 4.34 | 4.34 | -3.98% | 20,647 |
| Jul 23, 2026 | 4.61 | 4.61 | 4.42 | 4.52 | 4.52 | -1.95% | 2,667 |
| Jul 22, 2026 | 4.57 | 4.72 | 4.55 | 4.61 | 4.61 | -1.07% | 3,566 |
| Jul 21, 2026 | 4.85 | 4.85 | 4.62 | 4.66 | 4.66 | 1.75% | 1,025 |
| Jul 20, 2026 | 4.68 | 4.77 | 4.40 | 4.58 | 4.58 | 1.33% | 41,905 |
| Jul 17, 2026 | 4.55 | 4.67 | 4.34 | 4.52 | 4.52 | 0.44% | 23,447 |
| Jul 16, 2026 | 4.50 | 5.07 | 4.48 | 4.50 | 4.50 | -2.39% | 13,323 |
| Jul 15, 2026 | 4.50 | 4.72 | 4.50 | 4.61 | 4.61 | -1.28% | 5,401 |
| Jul 14, 2026 | 4.75 | 4.95 | 4.59 | 4.67 | 4.67 | 0.21% | 76 |
| Jul 13, 2026 | 4.44 | 5.60 | 4.44 | 4.66 | 4.66 | -1.06% | 37,985 |
| Jul 10, 2026 | 4.50 | 4.79 | 4.50 | 4.71 | 4.71 | -0.21% | 4,434 |
| Jul 9, 2026 | 4.59 | 4.78 | 4.50 | 4.72 | 4.72 | 0.85% | 6,375 |
| Jul 8, 2026 | 4.40 | 4.77 | 4.40 | 4.68 | 4.68 | -2.50% | 20,710 |
| Jul 7, 2026 | 4.62 | 4.90 | 4.60 | 4.80 | 4.80 | 0.63% | 11,188 |
| Jul 6, 2026 | 4.93 | 4.93 | 4.77 | 4.77 | 4.77 | -1.24% | 3,091 |
| Jul 3, 2026 | 4.92 | 5.00 | 4.69 | 4.83 | 4.83 | 0.21% | 12,090 |
| Jul 2, 2026 | 4.60 | 5.11 | 4.60 | 4.82 | 4.82 | 1.05% | 6,114 |
| Jul 1, 2026 | 4.72 | 4.85 | 4.68 | 4.77 | 4.77 | - | 4,984 |
| Jun 30, 2026 | 4.55 | 4.99 | 4.55 | 4.77 | 4.77 | 1.27% | 2,341 |
| Jun 29, 2026 | 4.73 | 4.77 | 4.65 | 4.71 | 4.71 | -0.42% | 11,883 |
| Jun 25, 2026 | 4.70 | 4.98 | 4.67 | 4.73 | 4.73 | -1.25% | 6,295 |
| Jun 24, 2026 | 5.75 | 5.75 | 4.74 | 4.79 | 4.79 | -0.21% | 8,062 |
| Jun 23, 2026 | 5.80 | 5.80 | 4.63 | 4.80 | 4.80 | -2.24% | 17,499 |
| Jun 22, 2026 | 5.25 | 5.25 | 4.67 | 4.91 | 4.91 | -0.41% | 29,056 |
| Jun 19, 2026 | 4.60 | 4.99 | 4.60 | 4.93 | 4.93 | 1.02% | 3,995 |
| Jun 18, 2026 | 4.81 | 4.97 | 4.81 | 4.88 | 4.88 | -1.41% | 5,770 |
| Jun 17, 2026 | 4.95 | 4.96 | 4.85 | 4.95 | 4.95 | 0.41% | 3,583 |
| Jun 16, 2026 | 4.76 | 5.19 | 4.76 | 4.93 | 4.93 | -0.40% | 8,516 |
| Jun 15, 2026 | 4.87 | 4.95 | 4.70 | 4.95 | 4.95 | 1.43% | 22,790 |
| Jun 12, 2026 | 4.98 | 4.98 | 4.70 | 4.88 | 4.88 | 2.95% | 5,645 |