AKI India Limited (BOM:542020)
India · Delayed Price · Currency is INR 5.36
-0.04 (-0.74%)
At close: Oct 27, 2026
AKI India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.37 | 5.37 | 5.13 | 5.36 | 5.36 | -0.74% | 15,725 |
| Oct 26, 2026 | 5.41 | 5.96 | 5.40 | 5.40 | 5.40 | -4.93% | 6,405 |
| Oct 23, 2026 | 5.76 | 6.19 | 5.68 | 5.68 | 5.68 | -4.86% | 2,171 |
| Oct 22, 2026 | 5.99 | 5.99 | 5.83 | 5.97 | 5.97 | -0.33% | 34,251 |
| Oct 21, 2026 | 5.70 | 6.00 | 5.70 | 5.99 | 5.99 | -0.17% | 653 |
| Oct 19, 2026 | 5.90 | 6.00 | 5.76 | 6.00 | 6.00 | 1.01% | 1,881 |
| Oct 16, 2026 | 5.75 | 5.99 | 5.70 | 5.94 | 5.94 | -0.50% | 18,719 |
| Oct 15, 2026 | 6.07 | 6.07 | 5.79 | 5.97 | 5.97 | -1.97% | 1,896 |
| Oct 14, 2026 | 5.94 | 6.20 | 5.87 | 6.09 | 6.09 | 2.53% | 640 |
| Oct 13, 2026 | 5.88 | 6.20 | 5.88 | 5.94 | 5.94 | -1.00% | 4,998 |
| Oct 12, 2026 | 5.91 | 6.14 | 5.90 | 6.00 | 6.00 | -3.07% | 17,300 |
| Oct 9, 2026 | 6.04 | 6.20 | 6.04 | 6.19 | 6.19 | 0.49% | 22,702 |
| Oct 8, 2026 | 5.80 | 6.20 | 5.80 | 6.16 | 6.16 | 1.48% | 7,613 |
| Oct 7, 2026 | 6.15 | 6.15 | 6.01 | 6.07 | 6.07 | -0.33% | 6,655 |
| Oct 6, 2026 | 5.90 | 6.30 | 5.82 | 6.09 | 6.09 | 1.50% | 24,481 |
| Oct 5, 2026 | 5.92 | 6.10 | 5.92 | 6.00 | 6.00 | -3.54% | 10,479 |
| Oct 1, 2026 | 5.95 | 6.22 | 5.95 | 6.22 | 6.22 | -0.48% | 11,571 |
| Sep 30, 2026 | 6.39 | 6.40 | 5.85 | 6.25 | 6.25 | 2.29% | 7,845 |
| Sep 29, 2026 | 6.30 | 6.58 | 6.04 | 6.11 | 6.11 | -3.02% | 8,161 |
| Sep 28, 2026 | 6.83 | 6.83 | 6.20 | 6.30 | 6.30 | -3.37% | 24,195 |
| Sep 25, 2026 | 7.07 | 7.07 | 6.49 | 6.52 | 6.52 | -3.69% | 7,729 |
| Sep 24, 2026 | 6.71 | 6.99 | 6.56 | 6.77 | 6.77 | -0.29% | 61,734 |
| Sep 23, 2026 | 6.58 | 6.79 | 6.55 | 6.79 | 6.79 | 4.95% | 20,939 |
| Sep 22, 2026 | 6.75 | 6.75 | 6.16 | 6.47 | 6.47 | 0.31% | 21,719 |
| Sep 21, 2026 | 6.39 | 6.45 | 6.15 | 6.45 | 6.45 | 4.88% | 42,903 |
| Sep 18, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.95% | 27,679 |
| Sep 17, 2026 | 5.32 | 5.86 | 5.32 | 5.86 | 5.86 | 4.83% | 34,673 |
| Sep 16, 2026 | 5.61 | 5.74 | 5.59 | 5.59 | 5.59 | -4.93% | 24,836 |
| Sep 15, 2026 | 5.90 | 5.95 | 5.88 | 5.88 | 5.88 | -4.85% | 68,139 |
| Sep 11, 2026 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | -4.92% | 26,648 |
| Sep 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.97% | 15,006 |
| Sep 9, 2026 | 6.92 | 6.92 | 6.84 | 6.84 | 6.84 | -5.00% | 19,874 |
| Sep 8, 2026 | 8.39 | 8.39 | 7.20 | 7.20 | 7.20 | -10.00% | 642,793 |
| Sep 7, 2026 | 7.89 | 8.00 | 7.88 | 8.00 | 8.00 | 9.89% | 321,029 |
| Sep 4, 2026 | 7.28 | 7.28 | 7.27 | 7.28 | 7.28 | 9.97% | 386,149 |
| Sep 3, 2026 | 6.50 | 6.62 | 6.49 | 6.62 | 6.62 | 19.93% | 364,986 |
| Sep 2, 2026 | 4.70 | 5.52 | 4.70 | 5.52 | 5.52 | 20.00% | 595,589 |
| Sep 1, 2026 | 3.85 | 4.83 | 3.85 | 4.60 | 4.60 | 9.79% | 93,775 |
| Aug 31, 2026 | 4.11 | 4.22 | 3.97 | 4.19 | 4.19 | 0.96% | 8,179 |
| Aug 28, 2026 | 4.30 | 4.35 | 4.01 | 4.15 | 4.15 | -0.24% | 5,400 |
| Aug 27, 2026 | 3.88 | 4.27 | 3.88 | 4.16 | 4.16 | -0.48% | 12,191 |
| Aug 26, 2026 | 3.85 | 4.25 | 3.85 | 4.18 | 4.18 | -2.11% | 21,869 |
| Aug 25, 2026 | 4.18 | 4.33 | 4.00 | 4.27 | 4.27 | 1.43% | 23,297 |
| Aug 24, 2026 | 4.11 | 4.32 | 4.10 | 4.21 | 4.21 | 0.48% | 15,905 |
| 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 |