Aakaar Medical Technologies Ltd. (NSE:AAKAAR)
India · Delayed Price · Currency is INR 61.30
+2.90 (4.97%)
At close: Aug 21, 2026
NSE:AAKAAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 60.95 | 61.30 | 60.00 | 61.30 | 61.30 | 4.97% | 19,200 |
| Aug 20, 2026 | 58.35 | 58.40 | 58.35 | 58.40 | 58.40 | 4.94% | 12,800 |
| Aug 19, 2026 | 55.60 | 55.65 | 55.60 | 55.65 | 55.65 | 4.90% | 9,600 |
| Aug 18, 2026 | 50.60 | 53.05 | 50.60 | 53.05 | 53.05 | 4.95% | 14,400 |
| Aug 17, 2026 | 49.05 | 51.15 | 48.20 | 50.55 | 50.55 | -0.30% | 24,000 |
| Aug 14, 2026 | 51.00 | 52.75 | 50.70 | 50.70 | 50.70 | -4.97% | 36,800 |
| Aug 13, 2026 | 56.25 | 56.40 | 53.25 | 53.35 | 53.35 | -4.82% | 22,400 |
| Aug 12, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -2.69% | 1,600 |
| Aug 11, 2026 | 58.00 | 58.00 | 57.50 | 57.60 | 57.60 | 0.17% | 14,400 |
| Aug 10, 2026 | 63.50 | 63.50 | 57.50 | 57.50 | 57.50 | -4.96% | 28,800 |
| Aug 7, 2026 | 64.10 | 64.10 | 60.50 | 60.50 | 60.50 | -4.95% | 14,400 |
| Aug 6, 2026 | 67.00 | 67.00 | 63.65 | 63.65 | 63.65 | -5.00% | 24,000 |
| Aug 4, 2026 | 66.95 | 67.00 | 66.95 | 67.00 | 67.00 | 1.52% | 6,400 |
| Aug 3, 2026 | 66.00 | 66.00 | 65.40 | 66.00 | 66.00 | -2.94% | 4,800 |
| Jul 30, 2026 | 64.65 | 68.00 | 64.65 | 68.00 | 68.00 | - | 9,600 |
| Jul 27, 2026 | 67.70 | 68.00 | 67.70 | 68.00 | 68.00 | -4.49% | 4,800 |
| Jul 24, 2026 | 73.00 | 73.00 | 71.20 | 71.20 | 71.20 | -4.94% | 4,800 |
| Jul 23, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 3.52% | 1,600 |
| Jul 21, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 4.86% | 1,600 |
| Jul 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.17% | 1,600 |
| Jul 17, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 4,800 |
| Jul 16, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.14% | 4,800 |
| Jul 15, 2026 | 70.95 | 71.90 | 70.15 | 70.20 | 70.20 | -1.06% | 9,600 |
| Jul 14, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 4.96% | 16,000 |
| Jul 13, 2026 | 66.00 | 67.60 | 66.00 | 67.60 | 67.60 | 4.97% | 9,600 |
| Jul 10, 2026 | 64.55 | 64.55 | 63.65 | 64.40 | 64.40 | -3.88% | 6,400 |
| Jul 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,600 |
| Jul 8, 2026 | 66.00 | 67.50 | 65.70 | 67.00 | 67.00 | -2.90% | 9,600 |
| Jul 6, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | - | 9,600 |
| Jul 3, 2026 | 71.05 | 71.05 | 69.00 | 69.00 | 69.00 | -4.96% | 22,400 |
| Jul 2, 2026 | 74.95 | 74.95 | 70.00 | 72.60 | 72.60 | 1.26% | 9,600 |
| Jun 30, 2026 | 72.05 | 72.05 | 71.10 | 71.70 | 71.70 | -3.24% | 6,400 |
| Jun 29, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - | 1,600 |
| Jun 25, 2026 | 76.80 | 76.95 | 74.10 | 74.10 | 74.10 | 1.09% | 17,600 |
| Jun 24, 2026 | 73.90 | 74.00 | 73.30 | 73.30 | 73.30 | -1.35% | 4,800 |
| Jun 23, 2026 | 69.00 | 74.30 | 69.00 | 74.30 | 74.30 | 4.72% | 11,200 |
| Jun 22, 2026 | 67.50 | 71.00 | 67.50 | 70.95 | 70.95 | -0.07% | 14,400 |
| Jun 19, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | - | 4,800 |
| Jun 17, 2026 | 71.40 | 71.40 | 69.05 | 71.00 | 71.00 | -0.56% | 4,800 |
| Jun 16, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 5.00% | 1,600 |
| Jun 15, 2026 | 66.25 | 68.00 | 66.25 | 68.00 | 68.00 | 4.94% | 16,000 |
| Jun 12, 2026 | 65.00 | 65.00 | 64.80 | 64.80 | 64.80 | 1.73% | 3,200 |
| Jun 11, 2026 | 65.00 | 65.00 | 63.70 | 63.70 | 63.70 | -1.62% | 4,800 |
| Jun 10, 2026 | 64.50 | 64.75 | 63.20 | 64.75 | 64.75 | -2.63% | 32,000 |
| Jun 9, 2026 | 68.90 | 68.90 | 66.50 | 66.50 | 66.50 | -4.93% | 12,800 |
| Jun 8, 2026 | 73.95 | 73.95 | 67.30 | 69.95 | 69.95 | -1.20% | 28,800 |
| Jun 5, 2026 | 74.50 | 74.50 | 70.80 | 70.80 | 70.80 | -4.97% | 6,400 |
| Jun 4, 2026 | 74.00 | 74.55 | 73.00 | 74.50 | 74.50 | 4.93% | 12,800 |
| Jun 3, 2026 | 70.35 | 71.00 | 70.35 | 71.00 | 71.00 | -4.12% | 11,200 |
| Jun 2, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -4.94% | 3,200 |