AIK Pipes and Polymers Limited (BOM:544072)
India · Delayed Price · Currency is INR 72.99
+0.51 (0.70%)
At close: Jul 28, 2025
AIK Pipes and Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 71.60 | 72.99 | 69.12 | 72.99 | 72.99 | 0.70% | 3,200 |
| Jul 25, 2025 | 67.00 | 72.48 | 67.00 | 72.48 | 72.48 | 4.86% | 4,000 |
| Jul 24, 2025 | 71.30 | 71.30 | 68.65 | 69.12 | 69.12 | -4.29% | 2,400 |
| Jul 22, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 2.01% | 1,600 |
| Jul 21, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -1.20% | 800 |
| Jul 17, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 4.78% | 1,600 |
| Jul 16, 2025 | 68.74 | 68.74 | 68.36 | 68.39 | 68.39 | -0.51% | 4,000 |
| Jul 15, 2025 | 68.00 | 69.42 | 68.00 | 68.74 | 68.74 | -0.52% | 3,200 |
| Jul 14, 2025 | 69.10 | 69.10 | 69.05 | 69.10 | 69.10 | -3.10% | 2,400 |
| Jul 10, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | -4.92% | 800 |
| Jul 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.04% | 800 |
| Jul 8, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 2.00% | 2,400 |
| Jul 7, 2025 | 73.30 | 74.90 | 73.30 | 73.50 | 73.50 | 0.27% | 3,200 |
| Jul 4, 2025 | 73.35 | 73.35 | 73.30 | 73.30 | 73.30 | -0.07% | 2,400 |
| Jul 3, 2025 | 71.00 | 73.35 | 70.00 | 73.35 | 73.35 | 4.79% | 4,800 |
| Jul 2, 2025 | 72.12 | 72.12 | 69.30 | 70.00 | 70.00 | -2.94% | 3,200 |
| Jun 30, 2025 | 70.50 | 73.94 | 70.30 | 72.12 | 72.12 | -2.51% | 2,400 |
| Jun 27, 2025 | 71.55 | 74.00 | 71.50 | 73.98 | 73.98 | -1.03% | 5,600 |
| Jun 26, 2025 | 74.50 | 75.00 | 74.15 | 74.75 | 74.75 | -0.47% | 3,200 |
| Jun 25, 2025 | 75.04 | 75.10 | 75.04 | 75.10 | 75.10 | - | 2,400 |
| Jun 24, 2025 | 73.95 | 77.99 | 73.95 | 75.10 | 75.10 | 4.49% | 14,400 |
| Jun 23, 2025 | 63.00 | 73.99 | 63.00 | 71.87 | 71.87 | 15.92% | 32,000 |
| Jun 20, 2025 | 60.51 | 63.00 | 58.00 | 62.00 | 62.00 | 2.46% | 16,800 |
| Jun 19, 2025 | 61.00 | 61.00 | 60.50 | 60.51 | 60.51 | -6.19% | 2,400 |
| Jun 18, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -1.35% | 1,600 |
| Jun 17, 2025 | 66.00 | 66.00 | 65.35 | 65.38 | 65.38 | -1.39% | 4,000 |
| Jun 16, 2025 | 66.60 | 66.65 | 66.30 | 66.30 | 66.30 | -0.60% | 4,000 |
| Jun 13, 2025 | 66.55 | 68.76 | 66.55 | 66.70 | 66.70 | -3.01% | 8,800 |
| Jun 11, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - | 800 |
| Jun 10, 2025 | 69.79 | 69.79 | 68.69 | 68.77 | 68.77 | 2.92% | 7,200 |
| Jun 9, 2025 | 68.00 | 68.66 | 66.67 | 66.82 | 66.82 | -3.23% | 11,200 |
| Jun 6, 2025 | 71.99 | 71.99 | 68.10 | 69.05 | 69.05 | -0.01% | 8,000 |
| Jun 5, 2025 | 70.15 | 71.99 | 68.02 | 69.06 | 69.06 | -1.55% | 9,600 |
| Jun 4, 2025 | 66.20 | 71.00 | 66.00 | 70.15 | 70.15 | 5.97% | 20,800 |
| Jun 3, 2025 | 66.31 | 67.99 | 66.00 | 66.20 | 66.20 | -1.94% | 9,600 |
| Jun 2, 2025 | 69.00 | 69.00 | 67.40 | 67.51 | 67.51 | -3.36% | 11,200 |
| May 30, 2025 | 66.10 | 72.80 | 66.10 | 69.86 | 69.86 | -11.59% | 60,000 |
| May 29, 2025 | 80.00 | 80.00 | 79.01 | 79.02 | 79.02 | -2.44% | 3,200 |
| May 28, 2025 | 81.34 | 81.34 | 81.00 | 81.00 | 81.00 | -0.42% | 1,600 |
| May 27, 2025 | 77.10 | 83.00 | 77.10 | 81.34 | 81.34 | 1.68% | 8,000 |
| May 26, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | 7,200 |
| May 23, 2025 | 84.00 | 84.00 | 80.31 | 82.00 | 82.00 | -2.09% | 5,600 |
| May 22, 2025 | 80.00 | 84.48 | 80.00 | 83.75 | 83.75 | 5.97% | 4,800 |
| May 21, 2025 | 79.50 | 79.50 | 78.05 | 79.03 | 79.03 | -3.50% | 10,400 |
| May 19, 2025 | 81.99 | 81.99 | 81.90 | 81.90 | 81.90 | -0.12% | 1,600 |
| May 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.85% | 800 |
| May 15, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.12% | 800 |
| May 14, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.38% | 800 |
| May 13, 2025 | 79.94 | 82.95 | 79.94 | 82.49 | 82.49 | 3.33% | 7,200 |
| May 12, 2025 | 79.95 | 83.00 | 78.10 | 79.83 | 79.83 | 4.70% | 12,000 |