Aakaar Medical Technologies Ltd. (NSE:AAKAAR)
India · Delayed Price · Currency is INR 70.95
-0.05 (-0.07%)
At close: Jun 22, 2026
NSE:AAKAAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |