Aakash Exploration Services Limited (NSE:AAKASH)
India · Delayed Price · Currency is INR 10.11
+0.07 (0.70%)
Aug 8, 2025, 3:28 PM IST
NSE:AAKASH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.91 | 10.19 | 9.91 | 10.03 | 10.03 | -0.10% | 64,531 |
| Aug 7, 2025 | 10.19 | 10.19 | 9.80 | 10.04 | 10.04 | 0.60% | 100,536 |
| Aug 6, 2025 | 9.94 | 10.20 | 9.90 | 9.98 | 9.98 | 0.40% | 112,218 |
| Aug 5, 2025 | 10.03 | 10.25 | 9.55 | 9.94 | 9.94 | 1.12% | 175,015 |
| Aug 4, 2025 | 10.10 | 10.10 | 9.57 | 9.83 | 9.83 | -0.81% | 105,216 |
| Aug 1, 2025 | 9.98 | 9.98 | 9.75 | 9.91 | 9.91 | 1.23% | 51,219 |
| Jul 31, 2025 | 9.75 | 10.00 | 9.35 | 9.79 | 9.79 | -0.20% | 134,704 |
| Jul 30, 2025 | 10.36 | 10.36 | 9.65 | 9.81 | 9.81 | -3.06% | 63,271 |
| Jul 29, 2025 | 10.19 | 10.25 | 9.83 | 10.12 | 10.12 | 2.12% | 112,782 |
| Jul 28, 2025 | 9.81 | 10.19 | 9.61 | 9.91 | 9.91 | 0.20% | 115,744 |
| Jul 25, 2025 | 9.96 | 9.96 | 9.80 | 9.89 | 9.89 | -0.90% | 65,666 |
| Jul 24, 2025 | 10.03 | 10.15 | 9.80 | 9.98 | 9.98 | 0.40% | 85,208 |
| Jul 23, 2025 | 9.99 | 10.23 | 9.75 | 9.94 | 9.94 | 0.61% | 97,083 |
| Jul 22, 2025 | 10.10 | 10.39 | 9.81 | 9.88 | 9.88 | -1.59% | 181,668 |
| Jul 21, 2025 | 9.97 | 10.30 | 9.80 | 10.04 | 10.04 | -1.28% | 160,940 |
| Jul 18, 2025 | 10.46 | 10.46 | 10.05 | 10.17 | 10.17 | -1.17% | 92,828 |
| Jul 17, 2025 | 10.20 | 10.39 | 10.05 | 10.29 | 10.29 | 0.59% | 106,152 |
| Jul 16, 2025 | 10.11 | 10.51 | 9.81 | 10.23 | 10.23 | -0.49% | 146,480 |
| Jul 15, 2025 | 10.01 | 10.48 | 10.01 | 10.28 | 10.28 | 2.49% | 158,245 |
| Jul 14, 2025 | 9.95 | 10.15 | 9.90 | 10.03 | 10.03 | -0.20% | 133,122 |
| Jul 11, 2025 | 10.05 | 10.24 | 9.90 | 10.05 | 10.05 | -0.79% | 145,425 |
| Jul 10, 2025 | 10.31 | 10.75 | 10.00 | 10.13 | 10.13 | -1.84% | 193,206 |
| Jul 9, 2025 | 10.55 | 10.66 | 10.19 | 10.32 | 10.32 | -1.53% | 212,901 |
| Jul 8, 2025 | 10.40 | 10.75 | 10.40 | 10.48 | 10.48 | -2.15% | 161,570 |
| Jul 7, 2025 | 11.00 | 11.00 | 10.45 | 10.71 | 10.71 | -2.72% | 272,717 |
| Jul 4, 2025 | 11.09 | 11.20 | 10.55 | 11.01 | 11.01 | -0.27% | 295,106 |
| Jul 3, 2025 | 11.60 | 11.70 | 11.00 | 11.04 | 11.04 | -3.33% | 476,670 |
| Jul 2, 2025 | 11.38 | 11.42 | 10.36 | 11.42 | 11.42 | 4.96% | 618,473 |
| Jul 1, 2025 | 9.85 | 10.88 | 9.85 | 10.88 | 10.88 | 4.92% | 452,179 |
| Jun 30, 2025 | 10.37 | 10.39 | 10.37 | 10.37 | 10.37 | -5.04% | 332,764 |
| Jun 27, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -5.04% | 301,891 |
| Jun 26, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -5.04% | 252,603 |
| Jun 25, 2025 | 12.73 | 13.09 | 12.09 | 12.11 | 12.11 | -4.87% | 916,424 |
| Jun 24, 2025 | 13.30 | 13.79 | 12.35 | 12.73 | 12.73 | -4.43% | 4,179,721 |
| Jun 23, 2025 | 12.80 | 13.44 | 12.53 | 13.32 | 13.32 | 9.00% | 7,247,963 |
| Jun 20, 2025 | 12.30 | 13.60 | 11.64 | 12.22 | 12.22 | 4.98% | 10,850,960 |
| Jun 19, 2025 | 10.99 | 11.64 | 10.75 | 11.64 | 11.64 | 20.00% | 6,094,498 |
| Jun 18, 2025 | 9.01 | 10.51 | 9.01 | 9.70 | 9.70 | 10.73% | 3,669,694 |
| Jun 17, 2025 | 9.49 | 9.49 | 8.45 | 8.76 | 8.76 | -5.91% | 591,721 |
| Jun 16, 2025 | 8.74 | 10.10 | 8.43 | 9.31 | 9.31 | 10.57% | 1,376,004 |
| Jun 13, 2025 | 8.30 | 8.74 | 8.26 | 8.42 | 8.42 | 0.12% | 251,153 |
| Jun 12, 2025 | 8.44 | 8.62 | 8.37 | 8.41 | 8.41 | -1.64% | 131,305 |
| Jun 11, 2025 | 8.53 | 8.70 | 8.42 | 8.55 | 8.55 | 1.79% | 156,050 |
| Jun 10, 2025 | 8.56 | 8.66 | 8.08 | 8.40 | 8.40 | -0.71% | 297,132 |
| Jun 9, 2025 | 8.42 | 8.79 | 8.25 | 8.46 | 8.46 | 1.44% | 301,795 |
| Jun 6, 2025 | 8.22 | 8.45 | 8.21 | 8.34 | 8.34 | 2.46% | 120,679 |
| Jun 5, 2025 | 8.24 | 8.28 | 8.11 | 8.14 | 8.14 | 0.12% | 86,158 |
| Jun 4, 2025 | 7.90 | 8.17 | 7.90 | 8.13 | 8.13 | 3.30% | 352,535 |
| Jun 3, 2025 | 8.24 | 8.40 | 7.06 | 7.87 | 7.87 | -5.75% | 189,331 |
| Jun 2, 2025 | 8.29 | 8.42 | 8.18 | 8.35 | 8.35 | 0.72% | 119,463 |