A. K. Capital Services Limited (NSE:AKCAPIT)
India · Delayed Price · Currency is INR 1,829.70
+48.10 (2.70%)
At close: Jul 20, 2026
NSE:AKCAPIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,780.50 | 1,847.90 | 1,728.10 | 1,829.70 | 1,829.70 | 2.70% | 5,885 |
| Jul 17, 2026 | 1,798.00 | 1,798.00 | 1,762.00 | 1,781.60 | 1,781.60 | 0.56% | 4,669 |
| Jul 16, 2026 | 1,798.20 | 1,864.10 | 1,752.00 | 1,771.70 | 1,771.70 | 0.05% | 11,430 |
| Jul 15, 2026 | 1,835.00 | 1,850.00 | 1,761.90 | 1,770.80 | 1,770.80 | 0.16% | 5,625 |
| Jul 14, 2026 | 1,750.00 | 1,875.00 | 1,742.60 | 1,767.90 | 1,767.90 | 0.26% | 5,538 |
| Jul 13, 2026 | 1,767.70 | 1,805.10 | 1,748.20 | 1,763.30 | 1,763.30 | -0.22% | 5,874 |
| Jul 10, 2026 | 1,754.50 | 1,792.70 | 1,754.00 | 1,767.20 | 1,767.20 | -1.13% | 927 |
| Jul 9, 2026 | 1,727.00 | 1,815.60 | 1,715.30 | 1,787.40 | 1,787.40 | 2.67% | 1,426 |
| Jul 8, 2026 | 1,701.30 | 1,749.00 | 1,700.00 | 1,741.00 | 1,741.00 | 0.54% | 2,470 |
| Jul 7, 2026 | 1,736.30 | 1,756.00 | 1,711.40 | 1,731.60 | 1,731.60 | -2.06% | 2,627 |
| Jul 6, 2026 | 1,800.00 | 1,800.00 | 1,758.00 | 1,768.00 | 1,768.00 | -0.13% | 3,329 |
| Jul 3, 2026 | 1,765.40 | 1,789.90 | 1,746.00 | 1,770.30 | 1,770.30 | 0.28% | 2,094 |
| Jul 2, 2026 | 1,754.80 | 1,770.00 | 1,744.40 | 1,765.40 | 1,765.40 | 0.60% | 2,213 |
| Jul 1, 2026 | 1,800.10 | 1,800.10 | 1,745.60 | 1,754.80 | 1,754.80 | -1.09% | 2,636 |
| Jun 30, 2026 | 1,776.00 | 1,810.00 | 1,742.00 | 1,774.10 | 1,774.10 | -0.17% | 2,960 |
| Jun 29, 2026 | 1,800.40 | 1,850.00 | 1,751.00 | 1,777.10 | 1,777.10 | -1.29% | 4,315 |
| Jun 25, 2026 | 1,799.90 | 1,850.00 | 1,741.10 | 1,800.40 | 1,800.40 | 1.08% | 3,516 |
| Jun 24, 2026 | 1,758.50 | 1,798.00 | 1,748.00 | 1,781.20 | 1,781.20 | 1.29% | 1,669 |
| Jun 23, 2026 | 1,828.00 | 1,828.00 | 1,740.00 | 1,758.50 | 1,758.50 | -2.03% | 1,178 |
| Jun 22, 2026 | 1,753.00 | 1,832.90 | 1,753.00 | 1,794.90 | 1,794.90 | 3.37% | 2,202 |
| Jun 19, 2026 | 1,650.00 | 1,750.00 | 1,650.00 | 1,736.30 | 1,736.30 | 1.89% | 699 |
| Jun 18, 2026 | 1,710.00 | 1,730.00 | 1,680.00 | 1,704.10 | 1,704.10 | -0.29% | 229 |
| Jun 17, 2026 | 1,750.00 | 1,750.00 | 1,690.30 | 1,709.00 | 1,709.00 | -1.73% | 280 |
| Jun 16, 2026 | 1,745.80 | 1,755.00 | 1,710.00 | 1,739.10 | 1,739.10 | -0.38% | 104 |
| Jun 15, 2026 | 1,755.00 | 1,755.00 | 1,692.10 | 1,745.80 | 1,745.80 | 1.68% | 301 |
| Jun 12, 2026 | 1,655.30 | 1,730.00 | 1,655.30 | 1,717.00 | 1,717.00 | 0.82% | 94 |
| Jun 11, 2026 | 1,680.30 | 1,761.90 | 1,680.00 | 1,703.00 | 1,703.00 | -0.55% | 375 |
| Jun 10, 2026 | 1,731.90 | 1,732.00 | 1,683.00 | 1,712.50 | 1,712.50 | -1.06% | 238 |
| Jun 9, 2026 | 1,744.00 | 1,744.00 | 1,693.90 | 1,730.90 | 1,730.90 | 2.09% | 58 |
| Jun 8, 2026 | 1,780.00 | 1,780.00 | 1,666.90 | 1,695.50 | 1,695.50 | -0.96% | 306 |
| Jun 5, 2026 | 1,730.00 | 1,747.90 | 1,700.00 | 1,712.00 | 1,712.00 | 0.21% | 248 |
| Jun 4, 2026 | 1,756.10 | 1,757.00 | 1,700.00 | 1,708.40 | 1,708.40 | -2.72% | 255 |
| Jun 3, 2026 | 1,744.00 | 1,799.00 | 1,732.10 | 1,756.10 | 1,756.10 | 0.88% | 550 |
| Jun 2, 2026 | 1,748.00 | 1,748.00 | 1,700.00 | 1,740.80 | 1,740.80 | 0.77% | 260 |
| Jun 1, 2026 | 1,744.00 | 1,744.00 | 1,680.60 | 1,727.50 | 1,727.50 | 1.11% | 442 |
| May 29, 2026 | 1,707.70 | 1,720.00 | 1,655.10 | 1,708.60 | 1,708.60 | 0.05% | 1,672 |
| May 27, 2026 | 1,662.50 | 1,710.00 | 1,631.70 | 1,707.70 | 1,707.70 | 2.72% | 1,559 |
| May 26, 2026 | 1,643.00 | 1,672.00 | 1,612.00 | 1,662.50 | 1,662.50 | 0.68% | 1,377 |
| May 25, 2026 | 1,630.00 | 1,670.00 | 1,575.40 | 1,651.20 | 1,651.20 | 1.67% | 1,018 |
| May 22, 2026 | 1,620.00 | 1,629.20 | 1,580.00 | 1,624.10 | 1,624.10 | 1.81% | 591 |
| May 21, 2026 | 1,636.00 | 1,640.00 | 1,590.10 | 1,595.20 | 1,595.20 | 0.37% | 1,061 |
| May 20, 2026 | 1,598.00 | 1,598.90 | 1,552.20 | 1,589.30 | 1,589.30 | -0.66% | 13 |
| May 19, 2026 | 1,560.00 | 1,599.90 | 1,555.00 | 1,599.90 | 1,599.90 | 1.83% | 30 |
| May 18, 2026 | 1,567.10 | 1,590.00 | 1,567.10 | 1,571.20 | 1,571.20 | -1.22% | 251 |
| May 15, 2026 | 1,561.20 | 1,591.10 | 1,561.20 | 1,590.60 | 1,590.60 | 0.03% | 43 |
| May 14, 2026 | 1,609.90 | 1,609.90 | 1,548.00 | 1,590.10 | 1,590.10 | 1.03% | 96 |
| May 13, 2026 | 1,540.00 | 1,573.90 | 1,515.10 | 1,573.90 | 1,573.90 | 2.20% | 61 |
| May 12, 2026 | 1,558.00 | 1,558.00 | 1,537.10 | 1,540.00 | 1,540.00 | -1.08% | 43 |
| May 11, 2026 | 1,603.00 | 1,603.00 | 1,550.00 | 1,556.80 | 1,556.80 | -2.93% | 289 |
| May 8, 2026 | 1,613.00 | 1,613.00 | 1,565.30 | 1,603.80 | 1,603.80 | -0.57% | 227 |