Aakaar Medical Technologies Ltd. (NSE:AAKAAR)
India · Delayed Price · Currency is INR 69.05
-2.95 (-4.10%)
At close: Nov 12, 2026
NSE:AAKAAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 74.00 | 75.00 | 69.05 | 69.05 | 69.05 | -4.10% | 6,400 |
| Nov 11, 2026 | 74.25 | 74.25 | 72.00 | 72.00 | 72.00 | 1.77% | 3,200 |
| Nov 9, 2026 | 71.00 | 71.00 | 70.50 | 70.75 | 70.75 | -4.65% | 6,400 |
| Nov 8, 2026 | 72.50 | 76.10 | 72.50 | 74.20 | 74.20 | 2.34% | 12,800 |
| Nov 6, 2026 | 69.50 | 74.00 | 69.50 | 72.50 | 72.50 | 2.26% | 9,600 |
| Nov 4, 2026 | 73.00 | 73.00 | 68.45 | 70.90 | 70.90 | -1.12% | 9,600 |
| Nov 3, 2026 | 69.70 | 71.70 | 69.70 | 71.70 | 71.70 | 4.98% | 19,200 |
| Nov 2, 2026 | 73.00 | 74.55 | 67.45 | 68.30 | 68.30 | -3.80% | 38,400 |
| Oct 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.50% | 1,600 |
| Oct 28, 2026 | 65.00 | 69.95 | 65.00 | 69.95 | 69.95 | 4.79% | 12,800 |
| Oct 27, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 4.87% | 1,600 |
| Oct 26, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.24% | 1,600 |
| Oct 23, 2026 | 64.05 | 64.05 | 63.80 | 63.80 | 63.80 | -4.99% | 3,200 |
| Oct 22, 2026 | 67.05 | 67.15 | 67.05 | 67.15 | 67.15 | 3.31% | 6,400 |
| Oct 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.63% | 1,600 |
| Oct 19, 2026 | 71.00 | 71.00 | 67.45 | 67.45 | 67.45 | -5.00% | 27,200 |
| Oct 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.07% | 14,400 |
| Oct 14, 2026 | 69.30 | 71.00 | 69.30 | 70.95 | 70.95 | 2.45% | 12,800 |
| Oct 13, 2026 | 70.00 | 70.00 | 69.25 | 69.25 | 69.25 | 0.36% | 9,600 |
| Oct 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | 1,600 |
| Oct 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | 1,600 |
| Oct 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.69% | 1,600 |
| Oct 6, 2026 | 68.00 | 68.00 | 65.55 | 65.55 | 65.55 | 0.85% | 3,200 |
| Oct 1, 2026 | 65.90 | 67.00 | 65.00 | 65.00 | 65.00 | -1.44% | 4,800 |
| Sep 30, 2026 | 70.00 | 70.35 | 63.75 | 65.95 | 65.95 | -1.57% | 20,800 |
| Sep 29, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 3,200 |
| Sep 28, 2026 | 70.50 | 70.50 | 67.00 | 67.00 | 67.00 | -4.29% | 19,200 |
| Sep 25, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.71% | 1,600 |
| Sep 24, 2026 | 73.40 | 73.40 | 68.15 | 68.15 | 68.15 | -2.64% | 3,200 |
| Sep 23, 2026 | 70.00 | 70.85 | 68.50 | 70.00 | 70.00 | 3.70% | 16,000 |
| Sep 21, 2026 | 67.70 | 67.70 | 67.50 | 67.50 | 67.50 | 4.65% | 6,400 |
| Sep 18, 2026 | 63.00 | 66.15 | 61.05 | 64.50 | 64.50 | 2.38% | 28,800 |
| Sep 17, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 8,000 |
| Sep 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,600 |
| Sep 15, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 9,600 |
| Sep 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 3,200 |
| Sep 10, 2026 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | - | 8,000 |
| Sep 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.78% | 3,200 |
| Sep 8, 2026 | 63.95 | 64.80 | 63.95 | 64.80 | 64.80 | 4.52% | 3,200 |
| Sep 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.12% | 12,800 |
| Sep 4, 2026 | 61.30 | 62.90 | 61.30 | 62.70 | 62.70 | -0.48% | 11,200 |
| Sep 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | 1,600 |
| Sep 2, 2026 | 62.05 | 63.50 | 61.95 | 62.00 | 62.00 | -2.36% | 11,200 |
| Sep 1, 2026 | 67.40 | 67.40 | 63.50 | 63.50 | 63.50 | -3.79% | 6,400 |
| Aug 31, 2026 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 2.17% | 12,800 |
| Aug 28, 2026 | 65.00 | 65.00 | 64.60 | 64.60 | 64.60 | -4.93% | 6,400 |
| Aug 27, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 3.19% | 1,600 |
| Aug 26, 2026 | 66.15 | 66.15 | 65.75 | 65.85 | 65.85 | 4.52% | 14,400 |
| Aug 25, 2026 | 64.90 | 65.10 | 63.00 | 63.00 | 63.00 | 1.61% | 30,400 |
| Aug 24, 2026 | 62.20 | 62.20 | 62.00 | 62.00 | 62.00 | 1.14% | 3,200 |