AIK Pipes and Polymers Limited (BOM:544072)
India · Delayed Price · Currency is INR 19.88
-1.11 (-5.29%)
At close: Mar 27, 2026
AIK Pipes and Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.00 | 20.69 | 19.02 | 19.88 | 19.88 | -5.29% | 12,000 |
| Mar 25, 2026 | 20.10 | 21.80 | 20.10 | 20.99 | 20.99 | -3.89% | 11,200 |
| Mar 24, 2026 | 20.31 | 22.19 | 20.30 | 21.84 | 21.84 | 8.12% | 6,400 |
| Mar 23, 2026 | 20.00 | 22.97 | 20.00 | 20.20 | 20.20 | -6.91% | 10,400 |
| Mar 20, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 3,200 |
| Mar 19, 2026 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | -5.65% | 1,600 |
| Mar 18, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | - | 6,400 |
| Mar 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6.78% | 1,600 |
| Mar 16, 2026 | 21.40 | 23.10 | 21.40 | 21.54 | 21.54 | -6.35% | 8,800 |
| Mar 13, 2026 | 22.99 | 23.00 | 22.99 | 23.00 | 23.00 | - | 2,400 |
| Mar 12, 2026 | 21.05 | 23.00 | 21.05 | 23.00 | 23.00 | 0.88% | 1,600 |
| Mar 11, 2026 | 21.25 | 22.80 | 21.25 | 22.80 | 22.80 | 1.33% | 4,000 |
| Mar 10, 2026 | 22.36 | 22.50 | 22.35 | 22.50 | 22.50 | -6.21% | 2,400 |
| Mar 6, 2026 | 24.90 | 25.00 | 23.04 | 23.99 | 23.99 | 5.40% | 4,800 |
| Mar 5, 2026 | 22.35 | 22.80 | 22.35 | 22.76 | 22.76 | -5.17% | 8,000 |
| Mar 4, 2026 | 23.50 | 24.00 | 22.00 | 24.00 | 24.00 | 0.25% | 2,400 |
| Mar 2, 2026 | 26.60 | 26.60 | 23.94 | 23.94 | 23.94 | -10.00% | 9,600 |
| Feb 27, 2026 | 26.00 | 27.00 | 25.93 | 26.60 | 26.60 | 2.98% | 5,600 |
| Feb 26, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 9.96% | 800 |
| Feb 24, 2026 | 23.00 | 24.62 | 23.00 | 23.49 | 23.49 | 4.91% | 4,000 |
| Feb 23, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 800 |
| Feb 19, 2026 | 22.50 | 22.80 | 22.10 | 22.39 | 22.39 | -2.44% | 14,400 |
| Feb 18, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | 1,600 |
| Feb 17, 2026 | 22.90 | 22.96 | 22.90 | 22.95 | 22.95 | -7.42% | 4,800 |
| Feb 13, 2026 | 24.98 | 24.98 | 23.69 | 24.79 | 24.79 | 6.67% | 8,000 |
| Feb 12, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -4.75% | 800 |
| Feb 11, 2026 | 24.40 | 24.40 | 24.00 | 24.40 | 24.40 | - | 2,400 |
| Feb 10, 2026 | 24.50 | 24.50 | 24.39 | 24.40 | 24.40 | 1.71% | 2,400 |
| Feb 9, 2026 | 23.00 | 23.99 | 22.00 | 23.99 | 23.99 | 3.85% | 5,600 |
| Feb 5, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | 32,000 |
| Feb 4, 2026 | 24.87 | 24.87 | 23.00 | 23.00 | 23.00 | 1.50% | 2,400 |
| Feb 3, 2026 | 22.51 | 24.22 | 22.51 | 22.66 | 22.66 | 2.53% | 8,000 |
| Feb 2, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -4.74% | 800 |
| Feb 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | 800 |
| Jan 30, 2026 | 23.56 | 24.00 | 23.00 | 23.10 | 23.10 | -6.36% | 14,400 |
| Jan 29, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - | 1,600 |
| Jan 28, 2026 | 24.50 | 25.00 | 24.50 | 24.67 | 24.67 | -5.12% | 2,400 |
| Jan 27, 2026 | 26.64 | 26.65 | 23.61 | 26.00 | 26.00 | 7.30% | 6,400 |
| Jan 23, 2026 | 24.26 | 24.26 | 24.23 | 24.23 | 24.23 | -9.99% | 3,200 |
| Jan 22, 2026 | 23.52 | 26.93 | 23.52 | 26.92 | 26.92 | 3.98% | 5,600 |
| Jan 21, 2026 | 24.98 | 25.89 | 24.30 | 25.89 | 25.89 | 6.50% | 7,200 |
| Jan 20, 2026 | 24.80 | 25.00 | 23.62 | 24.31 | 24.31 | -5.33% | 12,000 |
| Jan 19, 2026 | 27.00 | 27.00 | 25.00 | 25.68 | 25.68 | -4.89% | 13,600 |
| Jan 16, 2026 | 26.21 | 27.00 | 26.21 | 27.00 | 27.00 | -2.21% | 6,400 |
| Jan 13, 2026 | 27.30 | 29.65 | 27.30 | 27.61 | 27.61 | 2.07% | 8,000 |
| Jan 12, 2026 | 27.00 | 27.20 | 27.00 | 27.05 | 27.05 | -3.39% | 4,800 |
| Jan 8, 2026 | 28.01 | 28.10 | 28.00 | 28.00 | 28.00 | -3.78% | 4,000 |
| Jan 7, 2026 | 29.50 | 29.50 | 29.10 | 29.10 | 29.10 | -1.72% | 2,400 |
| Jan 6, 2026 | 30.00 | 30.00 | 29.61 | 29.61 | 29.61 | -2.44% | 1,600 |
| Jan 5, 2026 | 29.25 | 31.79 | 29.25 | 30.35 | 30.35 | 0.33% | 4,000 |