Aakash Exploration Services Limited (NSE:AAKASH)
India · Delayed Price · Currency is INR 8.75
-0.05 (-0.57%)
May 18, 2026, 3:29 PM IST
NSE:AAKASH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 8.20 | 8.50 | 8.20 | 8.39 | 8.39 | 1.21% | 242,694 |
| May 11, 2026 | 8.10 | 8.45 | 8.01 | 8.29 | 8.29 | 2.22% | 239,266 |
| May 8, 2026 | 8.20 | 8.29 | 8.10 | 8.11 | 8.11 | -1.10% | 129,827 |
| May 7, 2026 | 8.22 | 8.23 | 8.10 | 8.20 | 8.20 | 0.24% | 78,069 |
| May 6, 2026 | 8.02 | 8.21 | 8.02 | 8.18 | 8.18 | 0.62% | 44,160 |
| May 5, 2026 | 8.10 | 8.28 | 8.01 | 8.13 | 8.13 | -0.73% | 41,845 |
| May 4, 2026 | 8.06 | 8.24 | 8.01 | 8.19 | 8.19 | 0.74% | 70,151 |
| Apr 30, 2026 | 8.21 | 8.30 | 8.01 | 8.13 | 8.13 | -0.97% | 107,584 |
| Apr 29, 2026 | 8.39 | 8.40 | 8.20 | 8.21 | 8.21 | -1.32% | 91,647 |
| Apr 28, 2026 | 8.15 | 8.40 | 8.12 | 8.32 | 8.32 | 1.59% | 137,423 |
| Apr 27, 2026 | 8.01 | 8.29 | 8.01 | 8.19 | 8.19 | 1.49% | 91,950 |
| Apr 24, 2026 | 8.29 | 8.29 | 8.00 | 8.07 | 8.07 | -0.86% | 90,500 |
| Apr 23, 2026 | 8.20 | 8.24 | 8.10 | 8.14 | 8.14 | 0.25% | 73,079 |
| Apr 22, 2026 | 8.17 | 8.29 | 8.01 | 8.12 | 8.12 | -0.12% | 106,840 |
| Apr 21, 2026 | 8.01 | 8.34 | 8.01 | 8.13 | 8.13 | -0.37% | 99,614 |
| Apr 20, 2026 | 7.90 | 8.39 | 7.90 | 8.16 | 8.16 | -0.61% | 149,218 |
| Apr 17, 2026 | 8.39 | 8.39 | 8.11 | 8.21 | 8.21 | -0.24% | 112,306 |
| Apr 16, 2026 | 8.35 | 8.35 | 8.20 | 8.23 | 8.23 | 0.12% | 107,483 |
| Apr 15, 2026 | 8.21 | 8.34 | 7.90 | 8.22 | 8.22 | 0.74% | 169,234 |
| Apr 13, 2026 | 8.18 | 8.30 | 8.01 | 8.16 | 8.16 | -0.37% | 88,805 |
| Apr 10, 2026 | 8.19 | 8.34 | 8.02 | 8.19 | 8.19 | 1.11% | 213,835 |
| Apr 9, 2026 | 8.16 | 8.20 | 8.03 | 8.10 | 8.10 | -1.70% | 117,175 |
| Apr 8, 2026 | 8.45 | 8.57 | 8.08 | 8.24 | 8.24 | -0.36% | 419,265 |
| Apr 7, 2026 | 7.91 | 8.35 | 7.90 | 8.27 | 8.27 | 3.12% | 209,261 |
| Apr 6, 2026 | 8.00 | 8.40 | 7.80 | 8.02 | 8.02 | -0.25% | 327,386 |
| Apr 2, 2026 | 7.98 | 8.20 | 7.60 | 8.04 | 8.04 | 0.75% | 180,857 |
| Apr 1, 2026 | 7.82 | 8.13 | 7.82 | 7.98 | 7.98 | 0.88% | 112,991 |
| Mar 30, 2026 | 8.35 | 8.35 | 7.85 | 7.91 | 7.91 | -3.77% | 199,570 |
| Mar 27, 2026 | 8.62 | 8.62 | 8.08 | 8.22 | 8.22 | - | 232,615 |
| Mar 25, 2026 | 8.26 | 8.62 | 7.91 | 8.22 | 8.22 | 0.12% | 236,753 |
| Mar 24, 2026 | 8.32 | 8.55 | 8.06 | 8.21 | 8.21 | -3.18% | 223,588 |
| Mar 23, 2026 | 8.55 | 8.74 | 8.48 | 8.48 | 8.48 | -4.93% | 309,730 |
| Mar 20, 2026 | 9.38 | 9.38 | 8.77 | 8.92 | 8.92 | -1.76% | 306,823 |
| Mar 19, 2026 | 8.98 | 9.55 | 8.65 | 9.08 | 9.08 | -0.22% | 230,395 |
| Mar 18, 2026 | 8.30 | 9.14 | 8.29 | 9.10 | 9.10 | 4.36% | 428,571 |
| Mar 17, 2026 | 8.72 | 8.98 | 8.72 | 8.72 | 8.72 | -4.91% | 353,384 |
| Mar 16, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -4.97% | 76,539 |
| Mar 13, 2026 | 9.94 | 9.95 | 9.65 | 9.65 | 9.65 | -4.93% | 139,590 |
| Mar 12, 2026 | 11.00 | 11.20 | 10.15 | 10.15 | 10.15 | -4.96% | 567,254 |
| Mar 11, 2026 | 11.25 | 11.44 | 10.50 | 10.68 | 10.68 | -2.20% | 404,308 |
| Mar 10, 2026 | 11.51 | 13.00 | 10.50 | 10.92 | 10.92 | -3.19% | 3,103,403 |
| Mar 9, 2026 | 10.20 | 11.74 | 10.20 | 11.28 | 11.28 | 15.22% | 7,796,049 |
| Mar 6, 2026 | 12.52 | 13.40 | 9.61 | 9.79 | 9.79 | -17.73% | 4,725,041 |
| Mar 5, 2026 | 10.80 | 11.90 | 10.12 | 11.90 | 11.90 | 19.96% | 5,735,360 |
| Mar 4, 2026 | 8.99 | 9.99 | 8.62 | 9.92 | 9.92 | 19.09% | 3,074,976 |
| Mar 2, 2026 | 8.20 | 9.50 | 7.40 | 8.33 | 8.33 | 0.85% | 306,237 |
| Feb 27, 2026 | 8.50 | 8.77 | 8.03 | 8.26 | 8.26 | -2.82% | 88,670 |