Aakaar Medical Technologies Ltd. (NSE:AAKAAR)
India · Delayed Price · Currency is INR 65.00
-0.95 (-1.44%)
At close: Oct 1, 2026
NSE:AAKAAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |