Aakaar Medical Technologies Ltd. (NSE:AAKAAR)
India · Delayed Price · Currency is INR 48.10
-2.50 (-4.94%)
At close: Mar 30, 2026
NSE:AAKAAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 49.50 | 49.50 | 48.10 | 48.10 | 48.10 | -4.94% | 11,200 |
| Mar 27, 2026 | 46.00 | 50.60 | 46.00 | 50.60 | 50.60 | 4.98% | 40,000 |
| Mar 25, 2026 | 46.60 | 48.20 | 46.60 | 48.20 | 48.20 | -0.72% | 17,600 |
| Mar 24, 2026 | 48.50 | 49.00 | 48.40 | 48.55 | 48.55 | -4.62% | 12,800 |
| Mar 23, 2026 | 52.00 | 52.00 | 50.90 | 50.90 | 50.90 | -4.95% | 8,000 |
| Mar 20, 2026 | 52.10 | 53.55 | 52.10 | 53.55 | 53.55 | 1.04% | 11,200 |
| Mar 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.19% | 3,200 |
| Mar 18, 2026 | 53.00 | 53.65 | 53.00 | 53.10 | 53.10 | 3.91% | 16,000 |
| Mar 17, 2026 | 51.00 | 51.10 | 51.00 | 51.10 | 51.10 | -4.49% | 11,200 |
| Mar 16, 2026 | 54.25 | 54.25 | 53.20 | 53.50 | 53.50 | -4.46% | 4,800 |
| Mar 13, 2026 | 55.20 | 56.60 | 55.00 | 56.00 | 56.00 | -0.97% | 83,200 |
| Mar 12, 2026 | 54.90 | 56.55 | 54.90 | 56.55 | 56.55 | -1.48% | 3,200 |
| Mar 11, 2026 | 58.10 | 58.10 | 55.30 | 57.40 | 57.40 | -1.20% | 20,800 |
| Mar 10, 2026 | 59.00 | 59.00 | 58.00 | 58.10 | 58.10 | -2.35% | 25,600 |
| Mar 9, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.92% | 3,200 |
| Mar 6, 2026 | 62.00 | 64.00 | 60.05 | 60.05 | 60.05 | -1.64% | 9,600 |
| Mar 5, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -2.40% | 1,600 |
| Mar 2, 2026 | 62.00 | 62.55 | 62.00 | 62.55 | 62.55 | -1.50% | 3,200 |
| Feb 27, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 4.70% | 6,400 |
| Feb 26, 2026 | 60.25 | 62.30 | 59.45 | 60.65 | 60.65 | -4.49% | 25,600 |
| Feb 25, 2026 | 66.60 | 66.60 | 60.05 | 63.50 | 63.50 | -4.51% | 22,400 |
| Feb 24, 2026 | 68.05 | 68.05 | 66.50 | 66.50 | 66.50 | -6.14% | 6,400 |
| Feb 23, 2026 | 73.00 | 73.00 | 69.10 | 70.85 | 70.85 | -2.54% | 8,000 |
| Feb 20, 2026 | 71.60 | 73.45 | 69.20 | 72.70 | 72.70 | -1.02% | 11,200 |
| Feb 19, 2026 | 71.45 | 75.30 | 68.75 | 73.45 | 73.45 | 5.38% | 51,200 |
| Feb 18, 2026 | 67.00 | 72.40 | 64.30 | 69.70 | 69.70 | 10.63% | 64,000 |
| Feb 17, 2026 | 55.90 | 63.00 | 55.05 | 63.00 | 63.00 | 19.54% | 44,800 |
| Feb 16, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 9.79% | 3,200 |
| Feb 13, 2026 | 47.20 | 51.95 | 46.25 | 48.00 | 48.00 | -4.00% | 59,200 |
| Feb 12, 2026 | 52.00 | 53.00 | 48.55 | 50.00 | 50.00 | -1.96% | 19,200 |
| Feb 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1,600 |
| Feb 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 3,200 |
| Feb 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 3,200 |
| Feb 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 6,400 |
| Feb 5, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -4.40% | 28,800 |
| Feb 1, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - | 1,600 |
| Jan 30, 2026 | 54.20 | 54.20 | 53.35 | 53.35 | 53.35 | -6.32% | 3,200 |
| Jan 29, 2026 | 56.10 | 58.60 | 56.10 | 56.95 | 56.95 | -6.64% | 17,600 |
| Jan 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 1,600 |
| Jan 22, 2026 | 56.00 | 62.00 | 56.00 | 62.00 | 62.00 | 3.42% | 11,200 |
| Jan 21, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.08% | 1,600 |
| Jan 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,600 |
| Jan 19, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.78% | 3,200 |
| Jan 16, 2026 | 58.05 | 59.00 | 58.05 | 58.95 | 58.95 | -1.75% | 6,400 |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 3,200 |
| Jan 12, 2026 | 62.40 | 62.40 | 60.00 | 60.00 | 60.00 | -7.69% | 27,200 |
| Jan 9, 2026 | 65.95 | 69.80 | 62.10 | 65.00 | 65.00 | 3.59% | 12,800 |
| Jan 8, 2026 | 63.45 | 63.45 | 62.00 | 62.75 | 62.75 | -6.97% | 17,600 |
| Jan 7, 2026 | 65.70 | 68.00 | 63.70 | 67.45 | 67.45 | -3.44% | 16,000 |
| Jan 6, 2026 | 69.95 | 69.95 | 69.85 | 69.85 | 69.85 | -0.36% | 3,200 |