AIK Pipes and Polymers Limited (BOM:544072)
India · Delayed Price · Currency is INR 31.54
-1.66 (-5.00%)
At close: Sep 10, 2026
AIK Pipes and Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -5.00% | 1,600 |
| Sep 8, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | 1.22% | 1,600 |
| Sep 7, 2026 | 31.05 | 32.80 | 31.05 | 32.80 | 32.80 | 0.46% | 2,400 |
| Sep 4, 2026 | 32.00 | 33.30 | 32.00 | 32.65 | 32.65 | 2.51% | 3,200 |
| Sep 3, 2026 | 29.55 | 31.85 | 29.55 | 31.85 | 31.85 | 2.41% | 2,400 |
| Sep 2, 2026 | 28.29 | 31.10 | 28.29 | 31.10 | 31.10 | 4.47% | 3,200 |
| Sep 1, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 4.93% | 800 |
| Aug 28, 2026 | 25.73 | 28.37 | 25.71 | 28.37 | 28.37 | 4.84% | 7,200 |
| Aug 27, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -4.95% | 800 |
| Aug 26, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 4.98% | 2,400 |
| Aug 25, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 4.99% | 1,600 |
| Aug 24, 2026 | 24.00 | 25.83 | 24.00 | 25.83 | 25.83 | 5.00% | 1,600 |
| Aug 21, 2026 | 24.61 | 24.64 | 24.60 | 24.60 | 24.60 | -4.98% | 4,000 |
| Aug 20, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -4.99% | 2,400 |
| Aug 19, 2026 | 27.00 | 27.25 | 26.99 | 27.25 | 27.25 | 4.97% | 10,400 |
| Aug 17, 2026 | 25.97 | 25.97 | 25.96 | 25.96 | 25.96 | -4.98% | 4,000 |
| Aug 13, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -4.97% | 3,200 |
| Aug 12, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -4.99% | 4,000 |
| Aug 11, 2026 | 30.27 | 31.00 | 30.26 | 30.26 | 30.26 | -4.99% | 3,200 |
| Aug 7, 2026 | 31.88 | 31.88 | 31.00 | 31.85 | 31.85 | 2.68% | 3,200 |
| Aug 6, 2026 | 31.95 | 31.95 | 31.01 | 31.02 | 31.02 | 1.47% | 3,200 |
| Aug 5, 2026 | 30.81 | 30.81 | 29.99 | 30.57 | 30.57 | 4.16% | 4,800 |
| Aug 4, 2026 | 26.64 | 29.35 | 26.63 | 29.35 | 29.35 | 4.71% | 10,400 |
| Aug 3, 2026 | 26.70 | 28.03 | 26.70 | 28.03 | 28.03 | 4.98% | 8,800 |
| Jul 31, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 4.95% | 1,600 |
| Jul 30, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - | 800 |
| Jul 29, 2026 | 25.51 | 25.51 | 25.38 | 25.44 | 25.44 | -4.75% | 3,200 |
| Jul 28, 2026 | 25.00 | 26.71 | 25.00 | 26.71 | 26.71 | 4.99% | 4,800 |
| Jul 27, 2026 | 24.00 | 25.44 | 23.03 | 25.44 | 25.44 | 4.99% | 8,000 |
| Jul 24, 2026 | 24.00 | 24.31 | 24.00 | 24.23 | 24.23 | 4.62% | 3,200 |
| Jul 23, 2026 | 23.16 | 23.16 | 23.00 | 23.16 | 23.16 | 4.99% | 4,000 |
| Jul 22, 2026 | 21.85 | 22.06 | 21.85 | 22.06 | 22.06 | 5.00% | 1,600 |
| Jul 20, 2026 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | -0.33% | 1,600 |
| Jul 16, 2026 | 21.01 | 21.50 | 21.00 | 21.08 | 21.08 | -2.41% | 6,400 |
| Jul 15, 2026 | 21.50 | 21.85 | 21.02 | 21.60 | 21.60 | -1.37% | 3,200 |
| Jul 14, 2026 | 21.80 | 21.99 | 21.80 | 21.90 | 21.90 | 0.46% | 2,400 |
| Jul 13, 2026 | 21.00 | 21.80 | 19.80 | 21.80 | 21.80 | 4.96% | 8,000 |
| Jul 10, 2026 | 21.62 | 21.62 | 20.77 | 20.77 | 20.77 | -3.93% | 1,600 |
| Jul 9, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -4.97% | 800 |
| Jul 8, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.73% | 3,200 |
| Jul 7, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 800 |
| Jul 6, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 3.81% | 800 |
| Jul 3, 2026 | 21.25 | 22.30 | 21.25 | 22.30 | 22.30 | 4.99% | 2,400 |
| Jul 2, 2026 | 20.71 | 21.26 | 20.71 | 21.24 | 21.24 | -2.57% | 3,200 |
| Jul 1, 2026 | 21.80 | 21.80 | 20.20 | 21.80 | 21.80 | 4.96% | 4,800 |
| Jun 30, 2026 | 21.65 | 21.65 | 20.77 | 20.77 | 20.77 | -4.42% | 2,400 |
| Jun 29, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -4.57% | 1,600 |
| Jun 24, 2026 | 22.00 | 22.77 | 22.00 | 22.77 | 22.77 | 4.98% | 1,600 |
| Jun 23, 2026 | 23.00 | 23.00 | 21.37 | 21.69 | 21.69 | -3.56% | 5,600 |
| Jun 22, 2026 | 22.83 | 22.83 | 22.49 | 22.49 | 22.49 | -1.49% | 1,600 |