A. K. Capital Services Limited (NSE:AKCAPIT)
India · Delayed Price · Currency is INR 1,780.40
+7.00 (0.39%)
At close: Nov 9, 2026
NSE:AKCAPIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,771.60 | 1,787.90 | 1,771.60 | 1,780.40 | 1,780.40 | 0.39% | 562 |
| Nov 8, 2026 | 1,798.50 | 1,798.50 | 1,771.00 | 1,773.40 | 1,773.40 | 0.05% | 1,573 |
| Nov 6, 2026 | 1,794.00 | 1,794.00 | 1,750.00 | 1,772.60 | 1,772.60 | 0.48% | 15,912 |
| Nov 5, 2026 | 1,838.00 | 1,838.00 | 1,760.00 | 1,764.10 | 1,764.10 | -0.65% | 2,711 |
| Nov 4, 2026 | 1,750.00 | 1,780.00 | 1,750.00 | 1,775.60 | 1,775.60 | 1.29% | 2,645 |
| Nov 3, 2026 | 1,750.00 | 1,784.90 | 1,738.80 | 1,753.00 | 1,753.00 | -0.50% | 8,454 |
| Nov 2, 2026 | 1,750.00 | 1,765.00 | 1,750.00 | 1,761.80 | 1,761.80 | 2.13% | 3,392 |
| Oct 30, 2026 | 1,741.80 | 1,742.00 | 1,725.00 | 1,725.10 | 1,725.10 | -0.28% | 521 |
| Oct 29, 2026 | 1,765.00 | 1,765.00 | 1,729.00 | 1,730.00 | 1,730.00 | -1.39% | 398 |
| Oct 28, 2026 | 1,700.00 | 1,770.00 | 1,496.80 | 1,754.40 | 1,754.40 | 1.98% | 5,068 |
| Oct 27, 2026 | 1,749.90 | 1,750.00 | 1,720.00 | 1,720.30 | 1,720.30 | -1.56% | 411 |
| Oct 26, 2026 | 1,724.80 | 1,750.00 | 1,724.80 | 1,747.60 | 1,747.60 | 1.77% | 673 |
| Oct 23, 2026 | 1,738.60 | 1,759.80 | 1,681.50 | 1,717.20 | 1,717.20 | -0.74% | 1,632 |
| Oct 22, 2026 | 1,652.00 | 1,744.00 | 1,650.00 | 1,730.00 | 1,730.00 | -0.83% | 463 |
| Oct 21, 2026 | 1,736.40 | 1,751.00 | 1,734.20 | 1,744.40 | 1,744.40 | -0.06% | 879 |
| Oct 19, 2026 | 1,767.30 | 1,770.00 | 1,687.00 | 1,745.40 | 1,745.40 | -0.49% | 896 |
| Oct 16, 2026 | 1,788.00 | 1,788.00 | 1,743.20 | 1,754.00 | 1,754.00 | -0.39% | 1,306 |
| Oct 15, 2026 | 1,749.20 | 1,765.00 | 1,748.10 | 1,760.90 | 1,760.90 | 0.49% | 1,309 |
| Oct 14, 2026 | 1,748.50 | 1,755.00 | 1,748.50 | 1,752.40 | 1,752.40 | 1.72% | 698 |
| Oct 13, 2026 | 1,745.00 | 1,760.00 | 1,711.30 | 1,722.80 | 1,722.80 | -1.55% | 1,516 |
| Oct 12, 2026 | 1,731.90 | 1,750.00 | 1,731.30 | 1,750.00 | 1,750.00 | -0.10% | 636 |
| Oct 9, 2026 | 1,793.90 | 1,793.90 | 1,725.00 | 1,751.70 | 1,751.70 | 1.35% | 2,089 |
| Oct 8, 2026 | 1,730.30 | 1,749.20 | 1,689.40 | 1,728.40 | 1,728.40 | -1.08% | 1,608 |
| Oct 7, 2026 | 1,730.00 | 1,751.00 | 1,689.40 | 1,747.20 | 1,747.20 | 2.23% | 683 |
| Oct 6, 2026 | 1,735.20 | 1,735.20 | 1,675.00 | 1,709.10 | 1,709.10 | -2.15% | 1,082 |
| Oct 5, 2026 | 1,700.00 | 1,748.60 | 1,700.00 | 1,746.70 | 1,746.70 | 1.90% | 598 |
| Oct 1, 2026 | 1,757.90 | 1,757.90 | 1,675.60 | 1,714.10 | 1,714.10 | 0.46% | 660 |
| Sep 30, 2026 | 1,745.30 | 1,751.90 | 1,704.10 | 1,706.30 | 1,706.30 | -1.26% | 305 |
| Sep 29, 2026 | 1,746.50 | 1,772.00 | 1,706.00 | 1,728.10 | 1,728.10 | -1.70% | 728 |
| Sep 28, 2026 | 1,744.50 | 1,763.80 | 1,744.50 | 1,758.00 | 1,758.00 | 0.23% | 1,355 |
| Sep 25, 2026 | 1,745.70 | 1,755.00 | 1,745.70 | 1,754.00 | 1,754.00 | 1.43% | 204 |
| Sep 24, 2026 | 1,746.20 | 1,760.00 | 1,698.20 | 1,729.20 | 1,729.20 | -1.41% | 1,647 |
| Sep 23, 2026 | 1,751.30 | 1,760.00 | 1,733.90 | 1,753.90 | 1,753.90 | -0.73% | 1,197 |
| Sep 22, 2026 | 1,749.50 | 1,770.00 | 1,744.20 | 1,766.80 | 1,766.80 | 0.49% | 1,327 |
| Sep 21, 2026 | 1,731.40 | 1,762.00 | 1,722.10 | 1,758.10 | 1,758.10 | 0.67% | 1,244 |
| Sep 18, 2026 | 1,731.40 | 1,755.00 | 1,701.30 | 1,746.40 | 1,746.40 | -0.11% | 1,185 |
| Sep 17, 2026 | 1,734.30 | 1,755.00 | 1,704.80 | 1,748.40 | 1,748.40 | 1.92% | 888 |
| Sep 16, 2026 | 1,714.10 | 1,755.00 | 1,710.00 | 1,715.40 | 1,715.40 | 0.08% | 1,051 |
| Sep 15, 2026 | 1,702.00 | 1,715.00 | 1,681.30 | 1,714.10 | 1,714.10 | 0.33% | 1,383 |
| Sep 11, 2026 | 1,697.90 | 1,744.90 | 1,686.00 | 1,708.40 | 1,708.40 | 0.35% | 887 |
| Sep 10, 2026 | 1,727.70 | 1,736.00 | 1,676.00 | 1,702.50 | 1,702.50 | 0.64% | 1,610 |
| Sep 9, 2026 | 1,747.60 | 1,750.20 | 1,673.50 | 1,691.60 | 1,691.60 | -4.55% | 2,791 |
| Sep 8, 2026 | 1,751.90 | 1,775.00 | 1,738.10 | 1,772.20 | 1,772.20 | 2.23% | 628 |
| Sep 7, 2026 | 1,769.00 | 1,775.00 | 1,684.90 | 1,733.50 | 1,733.50 | -0.20% | 1,137 |
| Sep 4, 2026 | 1,698.90 | 1,740.00 | 1,684.20 | 1,736.90 | 1,736.90 | 2.33% | 674 |
| Sep 3, 2026 | 1,699.40 | 1,730.00 | 1,676.50 | 1,697.40 | 1,697.40 | -0.12% | 182 |
| Sep 2, 2026 | 1,729.70 | 1,729.70 | 1,682.00 | 1,699.40 | 1,699.40 | -1.99% | 1,057 |
| Sep 1, 2026 | 1,718.40 | 1,765.60 | 1,666.90 | 1,733.90 | 1,733.90 | -0.29% | 1,648 |
| Aug 31, 2026 | 1,761.80 | 1,779.00 | 1,713.10 | 1,750.90 | 1,738.90 | 2.51% | 1,340 |
| Aug 28, 2026 | 1,687.70 | 1,774.70 | 1,644.20 | 1,708.10 | 1,696.39 | 1.30% | 3,268 |