Aakash Exploration Services Limited (NSE:AAKASH)
India · Delayed Price · Currency is INR 8.70
-0.45 (-4.92%)
Jul 24, 2026, 3:29 PM IST
NSE:AAKASH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 9.19 | 9.39 | 9.03 | 9.15 | 9.15 | 0.66% | 95,093 |
| Jul 22, 2026 | 8.98 | 9.75 | 8.92 | 9.09 | 9.09 | 1.22% | 328,603 |
| Jul 21, 2026 | 9.10 | 9.10 | 8.96 | 8.98 | 8.98 | - | 27,055 |
| Jul 20, 2026 | 9.13 | 9.15 | 8.95 | 8.98 | 8.98 | 0.34% | 55,100 |
| Jul 17, 2026 | 8.95 | 9.16 | 8.91 | 8.95 | 8.95 | -1.32% | 34,967 |
| Jul 16, 2026 | 9.16 | 9.40 | 8.95 | 9.07 | 9.07 | -0.98% | 50,750 |
| Jul 15, 2026 | 9.20 | 9.49 | 9.14 | 9.16 | 9.16 | -0.22% | 74,915 |
| Jul 14, 2026 | 9.84 | 9.84 | 9.02 | 9.18 | 9.18 | -4.28% | 193,168 |
| Jul 13, 2026 | 8.65 | 9.90 | 8.65 | 9.59 | 9.59 | 8.48% | 462,791 |
| Jul 10, 2026 | 8.96 | 8.96 | 8.75 | 8.84 | 8.84 | 0.11% | 56,273 |
| Jul 9, 2026 | 8.65 | 8.89 | 8.65 | 8.83 | 8.83 | 0.23% | 72,438 |
| Jul 8, 2026 | 8.82 | 8.97 | 8.70 | 8.81 | 8.81 | 0.34% | 81,215 |
| Jul 7, 2026 | 8.65 | 9.00 | 8.65 | 8.78 | 8.78 | 0.46% | 47,953 |
| Jul 6, 2026 | 8.86 | 9.00 | 8.56 | 8.74 | 8.74 | -2.46% | 127,245 |
| Jul 3, 2026 | 8.98 | 9.17 | 8.86 | 8.96 | 8.96 | -0.78% | 96,127 |
| Jul 2, 2026 | 9.14 | 9.25 | 8.88 | 9.03 | 9.03 | -0.88% | 88,403 |
| Jul 1, 2026 | 8.80 | 9.98 | 8.69 | 9.11 | 9.11 | 5.81% | 377,759 |
| Jun 30, 2026 | 8.61 | 8.89 | 8.55 | 8.61 | 8.61 | -1.15% | 162,519 |
| Jun 29, 2026 | 8.67 | 8.94 | 8.67 | 8.71 | 8.71 | -1.47% | 78,602 |
| Jun 25, 2026 | 9.15 | 9.15 | 8.67 | 8.84 | 8.84 | -2.96% | 292,486 |
| Jun 24, 2026 | 9.11 | 9.23 | 9.09 | 9.11 | 9.11 | -0.65% | 138,772 |
| Jun 23, 2026 | 9.32 | 9.35 | 9.16 | 9.17 | 9.17 | -0.33% | 97,566 |
| Jun 22, 2026 | 9.32 | 9.32 | 9.13 | 9.20 | 9.20 | 1.32% | 123,996 |
| Jun 19, 2026 | 9.00 | 9.21 | 9.00 | 9.08 | 9.08 | -0.22% | 65,232 |
| Jun 18, 2026 | 9.22 | 9.30 | 8.85 | 9.10 | 9.10 | -2.57% | 197,216 |
| Jun 17, 2026 | 9.70 | 9.80 | 9.21 | 9.34 | 9.34 | -3.61% | 314,799 |
| Jun 16, 2026 | 10.05 | 10.05 | 9.44 | 9.69 | 9.69 | -0.31% | 250,723 |
| Jun 15, 2026 | 10.45 | 10.60 | 9.62 | 9.72 | 9.72 | -5.63% | 446,041 |
| Jun 12, 2026 | 10.20 | 10.50 | 10.05 | 10.30 | 10.30 | 3.00% | 219,779 |
| Jun 11, 2026 | 9.82 | 10.20 | 9.82 | 10.00 | 10.00 | 1.32% | 375,316 |
| Jun 10, 2026 | 9.85 | 10.00 | 9.77 | 9.87 | 9.87 | -0.10% | 119,351 |
| Jun 9, 2026 | 9.79 | 9.97 | 9.62 | 9.88 | 9.88 | 0.30% | 184,436 |
| Jun 8, 2026 | 9.89 | 9.97 | 9.71 | 9.85 | 9.85 | -0.51% | 130,536 |
| Jun 5, 2026 | 9.90 | 10.27 | 9.75 | 9.90 | 9.90 | -1.00% | 184,090 |
| Jun 4, 2026 | 9.48 | 10.00 | 9.31 | 10.00 | 10.00 | 4.93% | 469,326 |
| Jun 3, 2026 | 9.74 | 9.84 | 9.01 | 9.53 | 9.53 | 1.60% | 345,107 |
| Jun 2, 2026 | 8.81 | 9.38 | 8.81 | 9.38 | 9.38 | 4.92% | 424,310 |
| Jun 1, 2026 | 8.72 | 9.25 | 8.72 | 8.94 | 8.94 | 0.90% | 126,262 |
| May 29, 2026 | 8.89 | 9.00 | 8.77 | 8.86 | 8.86 | -0.34% | 131,598 |
| May 27, 2026 | 9.00 | 9.15 | 8.81 | 8.89 | 8.89 | 0.11% | 122,418 |
| May 26, 2026 | 8.90 | 9.14 | 8.80 | 8.88 | 8.88 | -0.67% | 80,602 |
| May 25, 2026 | 8.91 | 9.29 | 8.90 | 8.94 | 8.94 | -0.45% | 132,493 |
| May 22, 2026 | 8.95 | 9.10 | 8.90 | 8.98 | 8.98 | 0.11% | 78,952 |
| May 21, 2026 | 9.20 | 9.29 | 8.95 | 8.97 | 8.97 | -0.33% | 108,382 |
| May 20, 2026 | 9.13 | 9.13 | 8.91 | 9.00 | 9.00 | 1.01% | 83,406 |
| May 19, 2026 | 8.61 | 9.14 | 8.61 | 8.91 | 8.91 | 1.48% | 148,212 |
| May 18, 2026 | 8.90 | 8.98 | 8.61 | 8.78 | 8.78 | -0.23% | 109,201 |
| May 15, 2026 | 8.60 | 8.94 | 8.60 | 8.80 | 8.80 | -0.23% | 128,369 |
| May 14, 2026 | 9.10 | 9.15 | 8.50 | 8.82 | 8.82 | 0.23% | 410,870 |
| May 13, 2026 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | 4.89% | 353,303 |