Aakaar Medical Technologies Ltd. (NSE:AAKAAR)
India · Delayed Price · Currency is INR 59.50
-0.55 (-0.92%)
At close: Mar 9, 2026
NSE:AAKAAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 71.25 | 71.25 | 70.10 | 70.10 | 70.10 | -2.64% | 8,000 |
| Jan 1, 2026 | 75.00 | 75.00 | 71.60 | 72.00 | 72.00 | -2.37% | 8,000 |
| Dec 31, 2025 | 72.00 | 79.70 | 71.10 | 73.75 | 73.75 | 4.46% | 19,200 |
| Dec 29, 2025 | 71.95 | 72.00 | 70.60 | 70.60 | 70.60 | 0.07% | 6,400 |
| Dec 26, 2025 | 72.50 | 72.50 | 70.00 | 70.55 | 70.55 | -2.69% | 14,400 |
| Dec 24, 2025 | 71.00 | 73.90 | 70.30 | 72.50 | 72.50 | 0.69% | 19,200 |
| Dec 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 3,200 |
| Dec 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.42% | 11,200 |
| Dec 19, 2025 | 72.45 | 72.95 | 71.05 | 71.70 | 71.70 | -4.14% | 19,200 |
| Dec 17, 2025 | 76.95 | 76.95 | 72.30 | 74.80 | 74.80 | -5.91% | 4,800 |
| Dec 16, 2025 | 75.80 | 79.50 | 75.80 | 79.50 | 79.50 | 4.61% | 4,800 |
| Dec 11, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 6,400 |
| Dec 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 5.63% | 1,600 |
| Dec 9, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 3.30% | 1,600 |