AKI India Limited (BOM:542020)
India · Delayed Price · Currency is INR 4.820
-0.390 (-7.49%)
At close: May 12, 2026
AKI India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.75 | 5.27 | 4.65 | 4.82 | 4.82 | -7.49% | 45,198 |
| May 11, 2026 | 5.06 | 5.30 | 5.00 | 5.21 | 5.21 | 0.39% | 10,096 |
| May 8, 2026 | 5.31 | 5.31 | 4.97 | 5.19 | 5.19 | -0.95% | 8,717 |
| May 7, 2026 | 5.26 | 5.31 | 5.10 | 5.24 | 5.24 | - | 5,579 |
| May 6, 2026 | 5.32 | 5.32 | 5.10 | 5.24 | 5.24 | 3.76% | 4,164 |
| May 5, 2026 | 5.10 | 5.36 | 5.02 | 5.05 | 5.05 | -2.70% | 32,107 |
| May 4, 2026 | 5.11 | 5.25 | 5.01 | 5.19 | 5.19 | - | 3,500 |
| Apr 30, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.78% | 729 |
| Apr 29, 2026 | 5.35 | 5.35 | 5.13 | 5.15 | 5.15 | 0.98% | 1,019 |
| Apr 28, 2026 | 5.03 | 5.29 | 5.03 | 5.10 | 5.10 | -2.30% | 19,511 |
| Apr 27, 2026 | 5.33 | 5.33 | 5.02 | 5.22 | 5.22 | 1.56% | 12,211 |
| Apr 24, 2026 | 5.18 | 5.24 | 5.00 | 5.14 | 5.14 | 1.18% | 17,579 |
| Apr 23, 2026 | 5.19 | 5.29 | 5.02 | 5.08 | 5.08 | -2.12% | 6,485 |
| Apr 22, 2026 | 4.91 | 5.21 | 4.91 | 5.19 | 5.19 | 0.78% | 3,043 |
| Apr 21, 2026 | 4.91 | 5.34 | 4.91 | 5.15 | 5.15 | 0.98% | 19,950 |
| Apr 20, 2026 | 5.13 | 5.20 | 5.06 | 5.10 | 5.10 | -0.97% | 3,278 |
| Apr 17, 2026 | 4.85 | 5.30 | 4.85 | 5.15 | 5.15 | -2.28% | 46,800 |
| Apr 16, 2026 | 5.30 | 5.50 | 5.10 | 5.27 | 5.27 | 2.93% | 3,244 |
| Apr 15, 2026 | 5.19 | 5.45 | 5.05 | 5.12 | 5.12 | -1.16% | 22,383 |
| Apr 13, 2026 | 5.40 | 5.48 | 4.72 | 5.18 | 5.18 | -3.54% | 10,378 |
| Apr 10, 2026 | 5.57 | 5.59 | 5.37 | 5.37 | 5.37 | -1.47% | 1,899 |
| Apr 9, 2026 | 5.34 | 5.60 | 5.22 | 5.45 | 5.45 | 2.06% | 31,753 |
| Apr 8, 2026 | 5.00 | 5.46 | 4.89 | 5.34 | 5.34 | 11.48% | 79,611 |
| Apr 7, 2026 | 4.66 | 4.92 | 4.63 | 4.79 | 4.79 | 3.01% | 13,315 |
| Apr 6, 2026 | 4.70 | 4.90 | 4.53 | 4.65 | 4.65 | 0.65% | 22,436 |
| Apr 2, 2026 | 4.17 | 4.62 | 4.11 | 4.62 | 4.62 | 10.79% | 31,781 |
| Apr 1, 2026 | 4.01 | 4.57 | 4.00 | 4.17 | 4.17 | 6.11% | 72,842 |
| Mar 30, 2026 | 4.00 | 4.12 | 3.77 | 3.93 | 3.93 | -2.24% | 24,344 |
| 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 |