AIK Pipes and Polymers Limited (BOM:544072)
India · Delayed Price · Currency is INR 26.70
+1.26 (4.95%)
At close: Jul 31, 2026
AIK Pipes and Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 22.05 | 23.00 | 22.04 | 22.83 | 22.83 | -1.59% | 4,800 |
| Jun 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.09% | 1,600 |
| Jun 16, 2026 | 22.81 | 22.95 | 22.80 | 22.95 | 22.95 | -4.38% | 3,200 |
| Jun 15, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 2.13% | 1,600 |
| Jun 12, 2026 | 21.86 | 23.50 | 21.85 | 23.50 | 23.50 | 2.17% | 6,400 |
| Jun 11, 2026 | 22.76 | 23.00 | 22.76 | 23.00 | 23.00 | -3.97% | 8,800 |
| Jun 8, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2.97% | 800 |
| Jun 5, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - | 3,200 |
| Jun 4, 2026 | 24.99 | 24.99 | 23.26 | 23.26 | 23.26 | -3.49% | 3,200 |
| Jun 3, 2026 | 24.11 | 24.11 | 24.10 | 24.10 | 24.10 | -4.97% | 4,800 |
| Jun 2, 2026 | 23.01 | 25.36 | 23.01 | 25.36 | 25.36 | 4.97% | 12,800 |
| Jun 1, 2026 | 24.83 | 25.00 | 24.16 | 24.16 | 24.16 | -0.74% | 3,200 |
| May 29, 2026 | 24.35 | 24.35 | 24.34 | 24.34 | 24.34 | -5.00% | 2,400 |
| May 27, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - | 800 |
| May 25, 2026 | 25.50 | 25.62 | 25.00 | 25.62 | 25.62 | - | 2,400 |
| May 22, 2026 | 25.68 | 25.68 | 25.62 | 25.62 | 25.62 | -4.90% | 1,600 |
| May 21, 2026 | 26.10 | 27.40 | 24.80 | 26.94 | 26.94 | 3.22% | 8,000 |
| May 20, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.50% | 800 |
| May 15, 2026 | 23.80 | 25.97 | 23.75 | 25.97 | 25.97 | 3.88% | 4,000 |
| May 14, 2026 | 23.28 | 25.00 | 23.28 | 25.00 | 25.00 | 3.09% | 6,400 |
| May 13, 2026 | 24.24 | 24.25 | 24.23 | 24.25 | 24.25 | -4.90% | 5,600 |
| May 12, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.14% | 800 |
| May 7, 2026 | 25.67 | 26.95 | 25.67 | 26.60 | 26.60 | 3.62% | 5,600 |
| May 6, 2026 | 26.02 | 26.02 | 25.67 | 25.67 | 25.67 | -4.96% | 6,400 |