AKI India Limited (NSE:AKI)
India · Delayed Price · Currency is INR 4.540
+0.390 (9.40%)
Apr 2, 2026, 3:29 PM IST
NSE:AKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.13 | 4.63 | 4.05 | 4.54 | 4.54 | 9.40% | 101,913 |
| Apr 1, 2026 | 4.16 | 4.40 | 4.01 | 4.15 | 4.15 | 5.87% | 118,708 |
| Mar 30, 2026 | 4.19 | 4.19 | 3.86 | 3.92 | 3.92 | -6.67% | 143,317 |
| Mar 27, 2026 | 4.17 | 4.80 | 3.80 | 4.20 | 4.20 | 2.69% | 518,129 |
| Mar 25, 2026 | 4.27 | 4.34 | 3.80 | 4.09 | 4.09 | -2.15% | 305,400 |
| Mar 24, 2026 | 4.65 | 4.65 | 4.11 | 4.18 | 4.18 | -4.35% | 448,398 |
| Mar 23, 2026 | 4.65 | 4.69 | 4.21 | 4.37 | 4.37 | -4.79% | 366,998 |
| Mar 20, 2026 | 4.60 | 4.70 | 4.55 | 4.59 | 4.59 | 1.77% | 192,039 |
| Mar 19, 2026 | 4.74 | 4.74 | 4.46 | 4.51 | 4.51 | -3.01% | 654,223 |
| Mar 18, 2026 | 4.69 | 5.28 | 4.63 | 4.65 | 4.65 | 1.53% | 1,066,497 |
| Mar 17, 2026 | 4.82 | 4.82 | 4.44 | 4.58 | 4.58 | -5.37% | 968,666 |
| Mar 16, 2026 | 4.70 | 5.23 | 4.37 | 4.84 | 4.84 | 11.01% | 3,366,283 |
| Mar 13, 2026 | 5.01 | 5.40 | 4.24 | 4.36 | 4.36 | -13.66% | 965,347 |
| Mar 12, 2026 | 4.77 | 5.42 | 4.77 | 5.05 | 5.05 | - | 58,263 |
| Mar 11, 2026 | 5.04 | 5.14 | 4.80 | 5.05 | 5.05 | 2.64% | 29,242 |
| Mar 10, 2026 | 4.88 | 4.97 | 4.76 | 4.92 | 4.92 | 4.24% | 40,522 |
| Mar 9, 2026 | 5.00 | 5.00 | 4.49 | 4.72 | 4.72 | -6.35% | 120,405 |
| Mar 6, 2026 | 5.23 | 5.23 | 5.00 | 5.04 | 5.04 | 0.40% | 60,561 |
| Mar 5, 2026 | 4.68 | 5.45 | 4.68 | 5.02 | 5.02 | 4.58% | 54,486 |
| Mar 4, 2026 | 4.80 | 4.87 | 4.50 | 4.80 | 4.80 | -2.04% | 98,040 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.65 | 4.90 | 4.90 | -3.73% | 314,743 |
| Feb 27, 2026 | 5.35 | 5.35 | 5.06 | 5.09 | 5.09 | -3.42% | 57,923 |
| Feb 26, 2026 | 5.42 | 5.42 | 5.02 | 5.27 | 5.27 | 1.15% | 78,722 |
| Feb 25, 2026 | 4.99 | 5.53 | 4.99 | 5.21 | 5.21 | 4.62% | 360,494 |
| Feb 24, 2026 | 6.10 | 6.18 | 4.88 | 4.98 | 4.98 | -18.36% | 1,140,124 |
| Feb 23, 2026 | 6.05 | 6.20 | 5.95 | 6.10 | 6.10 | 0.83% | 32,232 |
| Feb 20, 2026 | 6.20 | 6.20 | 5.93 | 6.05 | 6.05 | -0.33% | 16,279 |
| Feb 19, 2026 | 6.28 | 6.45 | 6.00 | 6.07 | 6.07 | -1.78% | 30,547 |
| Feb 18, 2026 | 6.00 | 6.28 | 5.98 | 6.18 | 6.18 | 2.83% | 29,352 |
| Feb 17, 2026 | 6.15 | 6.34 | 5.94 | 6.01 | 6.01 | -2.28% | 51,702 |
| Feb 16, 2026 | 6.65 | 6.65 | 6.01 | 6.15 | 6.15 | -6.53% | 75,493 |
| Feb 13, 2026 | 6.41 | 6.69 | 6.41 | 6.58 | 6.58 | 1.23% | 22,844 |
| Feb 12, 2026 | 6.71 | 6.71 | 6.41 | 6.50 | 6.50 | -1.22% | 15,328 |
| Feb 11, 2026 | 6.85 | 6.85 | 6.38 | 6.58 | 6.58 | -3.38% | 98,092 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.46 | 6.81 | 6.81 | 3.03% | 44,066 |
| Feb 9, 2026 | 6.74 | 6.74 | 6.28 | 6.61 | 6.61 | 0.46% | 36,317 |
| Feb 6, 2026 | 6.74 | 6.74 | 6.24 | 6.58 | 6.58 | 2.49% | 28,838 |
| Feb 5, 2026 | 6.45 | 6.55 | 6.25 | 6.42 | 6.42 | 1.58% | 118,493 |
| Feb 4, 2026 | 6.66 | 6.66 | 6.11 | 6.32 | 6.32 | 2.10% | 248,680 |
| Feb 3, 2026 | 6.19 | 6.35 | 6.10 | 6.19 | 6.19 | 2.31% | 83,983 |
| Feb 2, 2026 | 6.01 | 6.42 | 5.90 | 6.05 | 6.05 | -2.58% | 66,412 |
| Feb 1, 2026 | 6.60 | 6.60 | 5.80 | 6.21 | 6.21 | 2.64% | 67,113 |
| Jan 30, 2026 | 6.10 | 6.29 | 5.80 | 6.05 | 6.05 | -0.66% | 107,836 |
| Jan 29, 2026 | 6.58 | 6.58 | 6.06 | 6.09 | 6.09 | -3.64% | 18,171 |
| Jan 28, 2026 | 6.45 | 6.45 | 6.05 | 6.32 | 6.32 | 3.61% | 64,113 |
| Jan 27, 2026 | 6.55 | 6.55 | 5.95 | 6.10 | 6.10 | -1.45% | 17,625 |
| Jan 23, 2026 | 6.05 | 6.69 | 6.05 | 6.19 | 6.19 | -2.98% | 55,890 |
| Jan 22, 2026 | 5.80 | 6.45 | 5.80 | 6.38 | 6.38 | 8.69% | 44,557 |
| Jan 21, 2026 | 5.94 | 6.20 | 5.70 | 5.87 | 5.87 | -2.17% | 33,903 |
| Jan 20, 2026 | 6.15 | 6.28 | 5.70 | 6.00 | 6.00 | -3.07% | 43,873 |