Aakaar Medical Technologies Ltd. (NSE:AAKAAR)
India · Delayed Price · Currency is INR 74.05
-3.85 (-4.94%)
At close: Jun 2, 2026
NSE:AAKAAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 84.95 | 84.95 | 77.90 | 77.90 | 77.90 | -4.94% | 11,200 |
| May 29, 2026 | 84.30 | 84.30 | 79.00 | 81.95 | 81.95 | 2.05% | 19,200 |
| May 27, 2026 | 79.75 | 80.35 | 79.75 | 80.30 | 80.30 | 4.90% | 36,800 |
| May 26, 2026 | 76.00 | 76.55 | 69.35 | 76.55 | 76.55 | 4.93% | 83,200 |
| May 25, 2026 | 72.50 | 72.95 | 72.50 | 72.95 | 72.95 | 4.96% | 17,600 |
| May 22, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 4.98% | 6,400 |
| May 21, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 5.00% | 4,800 |
| May 20, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 5.00% | 1,600 |
| May 19, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 4.98% | 1,600 |
| May 18, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 4.95% | 4,800 |
| May 15, 2026 | 55.50 | 55.50 | 53.75 | 54.50 | 54.50 | - | 9,600 |
| May 14, 2026 | 54.00 | 54.50 | 53.50 | 54.50 | 54.50 | -1.62% | 6,400 |
| May 13, 2026 | 53.80 | 55.40 | 53.80 | 55.40 | 55.40 | 4.73% | 6,400 |
| May 12, 2026 | 52.85 | 54.00 | 52.85 | 52.90 | 52.90 | -4.86% | 32,000 |
| May 11, 2026 | 53.00 | 55.60 | 52.00 | 55.60 | 55.60 | 2.87% | 11,200 |
| May 7, 2026 | 53.55 | 54.05 | 53.55 | 54.05 | 54.05 | 4.95% | 16,000 |
| May 6, 2026 | 55.20 | 55.20 | 51.50 | 51.50 | 51.50 | -4.63% | 12,800 |
| May 5, 2026 | 54.50 | 54.50 | 53.00 | 54.00 | 54.00 | -0.92% | 9,600 |
| May 4, 2026 | 54.00 | 54.55 | 54.00 | 54.50 | 54.50 | 4.71% | 9,600 |
| Apr 29, 2026 | 52.00 | 52.70 | 49.50 | 52.05 | 52.05 | 0.10% | 17,600 |
| Apr 28, 2026 | 56.00 | 56.20 | 52.00 | 52.00 | 52.00 | -3.79% | 24,000 |
| Apr 27, 2026 | 56.50 | 58.00 | 54.05 | 54.05 | 54.05 | -4.34% | 12,800 |
| Apr 22, 2026 | 56.95 | 57.00 | 56.05 | 56.50 | 56.50 | -0.88% | 4,800 |
| Apr 21, 2026 | 58.30 | 58.30 | 57.00 | 57.00 | 57.00 | -5.00% | 4,800 |
| Apr 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 3,200 |
| Apr 17, 2026 | 61.15 | 61.15 | 60.50 | 60.50 | 60.50 | -0.98% | 8,000 |
| Apr 16, 2026 | 61.15 | 61.15 | 61.10 | 61.10 | 61.10 | 0.16% | 3,200 |
| Apr 15, 2026 | 62.50 | 62.85 | 61.00 | 61.00 | 61.00 | 1.84% | 16,000 |
| Apr 13, 2026 | 57.50 | 60.00 | 57.50 | 59.90 | 59.90 | 4.81% | 9,600 |
| Apr 10, 2026 | 56.50 | 57.20 | 56.50 | 57.15 | 57.15 | 4.67% | 4,800 |
| Apr 9, 2026 | 56.25 | 56.25 | 54.60 | 54.60 | 54.60 | -2.33% | 4,800 |
| Apr 8, 2026 | 55.00 | 55.90 | 55.00 | 55.90 | 55.90 | 4.98% | 4,800 |
| Apr 7, 2026 | 55.10 | 55.10 | 53.25 | 53.25 | 53.25 | -3.18% | 8,000 |
| Apr 6, 2026 | 50.60 | 55.00 | 50.60 | 55.00 | 55.00 | 3.77% | 4,800 |
| Apr 2, 2026 | 50.50 | 53.00 | 50.50 | 53.00 | 53.00 | 4.95% | 4,800 |
| Apr 1, 2026 | 49.95 | 50.50 | 49.95 | 50.50 | 50.50 | 4.99% | 6,400 |
| 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 |