A. K. Capital Services Limited (NSE:AKCAPIT)
India · Delayed Price · Currency is INR 1,624.10
+28.90 (1.81%)
At close: May 22, 2026
NSE:AKCAPIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,553.10 | 1,635.00 | 1,553.10 | 1,613.00 | 1,613.00 | 2.41% | 95 |
| May 6, 2026 | 1,560.10 | 1,620.00 | 1,560.10 | 1,575.10 | 1,575.10 | -0.61% | 17 |
| May 5, 2026 | 1,619.90 | 1,619.90 | 1,575.10 | 1,584.70 | 1,584.70 | -2.17% | 367 |
| May 4, 2026 | 1,572.00 | 1,688.00 | 1,551.10 | 1,619.90 | 1,619.90 | 3.00% | 2,257 |
| Apr 30, 2026 | 1,540.05 | 1,688.00 | 1,525.05 | 1,572.75 | 1,572.75 | 2.08% | 353 |
| Apr 29, 2026 | 1,540.05 | 1,554.00 | 1,530.00 | 1,540.65 | 1,540.65 | - | 90 |
| Apr 28, 2026 | 1,550.05 | 1,550.10 | 1,530.10 | 1,540.70 | 1,540.70 | -1.11% | 463 |
| Apr 27, 2026 | 1,501.65 | 1,590.00 | 1,501.65 | 1,558.00 | 1,558.00 | 1.68% | 280 |
| Apr 24, 2026 | 1,618.00 | 1,618.00 | 1,520.20 | 1,532.25 | 1,532.25 | -0.25% | 160 |
| Apr 23, 2026 | 1,547.90 | 1,607.30 | 1,484.90 | 1,536.10 | 1,536.10 | -0.76% | 1,401 |
| Apr 22, 2026 | 1,699.00 | 1,699.00 | 1,510.00 | 1,547.90 | 1,547.90 | 0.34% | 333 |
| Apr 21, 2026 | 1,550.05 | 1,631.00 | 1,541.15 | 1,542.65 | 1,542.65 | -0.42% | 378 |