A. K. Capital Services Limited (NSE:AKCAPIT)
India · Delayed Price · Currency is INR 1,708.40
+5.90 (0.35%)
At close: Sep 11, 2026
NSE:AKCAPIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,761.70 | 1,761.70 | 1,685.00 | 1,686.20 | 1,674.64 | -1.83% | 1,302 |
| Aug 26, 2026 | 1,752.90 | 1,769.80 | 1,710.30 | 1,717.60 | 1,705.83 | -2.01% | 1,476 |
| Aug 25, 2026 | 1,780.00 | 1,780.00 | 1,743.80 | 1,752.80 | 1,740.79 | -0.32% | 284 |
| Aug 24, 2026 | 1,752.20 | 1,770.00 | 1,741.10 | 1,758.50 | 1,746.45 | 0.49% | 2,228 |
| Aug 21, 2026 | 1,765.00 | 1,779.00 | 1,745.00 | 1,750.00 | 1,738.01 | 0.39% | 1,783 |
| Aug 20, 2026 | 1,754.20 | 1,780.00 | 1,750.00 | 1,765.20 | 1,731.25 | 0.63% | 3,295 |
| Aug 19, 2026 | 1,774.10 | 1,780.00 | 1,750.10 | 1,754.20 | 1,720.46 | -0.48% | 1,890 |
| Aug 18, 2026 | 1,750.70 | 1,800.00 | 1,740.10 | 1,762.70 | 1,728.80 | 0.85% | 1,966 |
| Aug 17, 2026 | 1,769.80 | 1,790.00 | 1,737.00 | 1,747.90 | 1,714.29 | 0.63% | 2,093 |
| Aug 14, 2026 | 1,732.70 | 1,772.50 | 1,716.60 | 1,737.00 | 1,703.60 | 2.31% | 1,694 |
| Aug 13, 2026 | 1,740.20 | 1,795.00 | 1,683.90 | 1,697.80 | 1,665.15 | -1.78% | 2,251 |
| Aug 12, 2026 | 1,778.00 | 1,778.00 | 1,711.00 | 1,728.60 | 1,695.36 | 0.65% | 1,839 |
| Aug 11, 2026 | 1,761.40 | 1,801.00 | 1,705.00 | 1,717.40 | 1,684.37 | -2.32% | 3,064 |
| Aug 10, 2026 | 1,755.60 | 1,770.00 | 1,728.80 | 1,758.20 | 1,724.39 | 2.18% | 3,097 |
| Aug 7, 2026 | 1,713.80 | 1,739.90 | 1,700.00 | 1,720.70 | 1,687.61 | 1.80% | 1,753 |
| Aug 6, 2026 | 1,741.00 | 1,763.90 | 1,671.40 | 1,690.30 | 1,657.79 | -3.36% | 1,295 |
| Aug 5, 2026 | 1,749.70 | 1,762.80 | 1,740.00 | 1,749.10 | 1,715.46 | 1.20% | 1,928 |
| Aug 4, 2026 | 1,748.40 | 1,750.00 | 1,704.10 | 1,728.30 | 1,695.06 | -1.16% | 365 |
| Aug 3, 2026 | 1,712.00 | 1,750.00 | 1,693.20 | 1,748.50 | 1,714.87 | 3.26% | 1,972 |
| Jul 31, 2026 | 1,749.00 | 1,749.00 | 1,621.40 | 1,693.30 | 1,660.74 | -0.04% | 5,762 |
| Jul 30, 2026 | 1,702.20 | 1,765.00 | 1,679.70 | 1,693.90 | 1,661.32 | -0.85% | 5,779 |
| Jul 29, 2026 | 1,717.20 | 1,759.20 | 1,699.90 | 1,708.40 | 1,675.55 | 0.98% | 3,203 |
| Jul 28, 2026 | 1,750.00 | 1,769.90 | 1,640.00 | 1,691.80 | 1,659.26 | -3.30% | 5,983 |
| Jul 27, 2026 | 1,752.40 | 1,769.60 | 1,748.20 | 1,749.60 | 1,715.95 | -0.56% | 607 |
| Jul 24, 2026 | 1,775.50 | 1,814.00 | 1,749.10 | 1,759.50 | 1,725.66 | 0.20% | 4,790 |
| Jul 23, 2026 | 1,786.30 | 1,786.30 | 1,743.30 | 1,756.00 | 1,722.23 | -1.65% | 1,531 |
| Jul 22, 2026 | 1,790.80 | 1,800.00 | 1,760.10 | 1,785.50 | 1,751.16 | -0.27% | 3,845 |
| Jul 21, 2026 | 1,841.30 | 1,841.30 | 1,773.70 | 1,790.40 | 1,755.97 | -2.15% | 4,041 |
| Jul 20, 2026 | 1,780.50 | 1,847.90 | 1,728.10 | 1,829.70 | 1,794.51 | 2.70% | 5,885 |
| Jul 17, 2026 | 1,798.00 | 1,798.00 | 1,762.00 | 1,781.60 | 1,747.34 | 0.56% | 4,669 |
| Jul 16, 2026 | 1,798.20 | 1,864.10 | 1,752.00 | 1,771.70 | 1,737.63 | 0.05% | 11,430 |
| Jul 15, 2026 | 1,835.00 | 1,850.00 | 1,761.90 | 1,770.80 | 1,736.75 | 0.16% | 5,625 |
| Jul 14, 2026 | 1,750.00 | 1,875.00 | 1,742.60 | 1,767.90 | 1,733.90 | 0.26% | 5,538 |
| Jul 13, 2026 | 1,767.70 | 1,805.10 | 1,748.20 | 1,763.30 | 1,729.39 | -0.22% | 5,874 |
| Jul 10, 2026 | 1,754.50 | 1,792.70 | 1,754.00 | 1,767.20 | 1,733.21 | -1.13% | 927 |
| Jul 9, 2026 | 1,727.00 | 1,815.60 | 1,715.30 | 1,787.40 | 1,753.03 | 2.67% | 1,426 |
| Jul 8, 2026 | 1,701.30 | 1,749.00 | 1,700.00 | 1,741.00 | 1,707.52 | 0.54% | 2,470 |
| Jul 7, 2026 | 1,736.30 | 1,756.00 | 1,711.40 | 1,731.60 | 1,698.30 | -2.06% | 2,627 |
| Jul 6, 2026 | 1,800.00 | 1,800.00 | 1,758.00 | 1,768.00 | 1,734.00 | -0.13% | 3,329 |