AIK Pipes and Polymers Limited (BOM:544072)
India · Delayed Price · Currency is INR 25.67
-1.34 (-4.96%)
At close: May 6, 2026
AIK Pipes and Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 26.02 | 26.02 | 25.67 | 25.67 | 25.67 | -4.96% | 6,400 |
| May 5, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -1.39% | 800 |
| May 4, 2026 | 27.00 | 27.39 | 26.87 | 27.39 | 27.39 | 4.98% | 10,400 |
| Apr 30, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -4.99% | 1,600 |
| Apr 29, 2026 | 28.90 | 28.90 | 27.46 | 27.46 | 27.46 | -4.98% | 11,200 |
| Apr 28, 2026 | 28.90 | 28.91 | 28.90 | 28.90 | 28.90 | -5.00% | 2,400 |
| Apr 27, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -5.00% | 800 |
| Apr 24, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -4.99% | 1,600 |
| Apr 23, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -4.99% | 4,800 |
| Apr 22, 2026 | 37.33 | 38.50 | 35.47 | 35.47 | 35.47 | -4.98% | 13,600 |
| Apr 21, 2026 | 34.12 | 37.49 | 34.12 | 37.33 | 37.33 | 3.95% | 17,600 |
| Apr 20, 2026 | 36.00 | 36.00 | 35.91 | 35.91 | 35.91 | -4.97% | 2,400 |
| Apr 17, 2026 | 34.91 | 37.79 | 34.20 | 37.79 | 37.79 | 4.97% | 15,200 |
| Apr 16, 2026 | 35.10 | 36.00 | 35.10 | 36.00 | 36.00 | 3.12% | 1,600 |
| Apr 15, 2026 | 33.00 | 34.91 | 33.00 | 34.91 | 34.91 | 4.99% | 13,600 |
| Apr 13, 2026 | 33.82 | 33.82 | 33.25 | 33.25 | 33.25 | 3.23% | 5,600 |
| Apr 10, 2026 | 32.19 | 32.21 | 32.00 | 32.21 | 32.21 | 4.99% | 6,400 |
| Apr 9, 2026 | 30.65 | 30.68 | 30.65 | 30.68 | 30.68 | 5.00% | 9,600 |
| Apr 8, 2026 | 29.19 | 29.22 | 29.19 | 29.22 | 29.22 | 4.99% | 8,800 |
| Apr 7, 2026 | 27.40 | 27.83 | 27.40 | 27.83 | 27.83 | 10.00% | 7,200 |
| Apr 6, 2026 | 23.10 | 25.40 | 23.10 | 25.30 | 25.30 | 9.52% | 7,200 |
| Apr 2, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 10.00% | 4,800 |
| Apr 1, 2026 | 21.07 | 21.07 | 20.11 | 21.00 | 21.00 | 9.60% | 7,200 |
| Mar 30, 2026 | 19.80 | 20.79 | 19.15 | 19.16 | 19.16 | -3.62% | 9,600 |
| 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 |