AKI India Limited (NSE:AKI)
India · Delayed Price · Currency is INR 6.07
-0.11 (-1.78%)
Feb 19, 2026, 3:29 PM IST
AKI India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 6.19 | 6.50 | 6.05 | 6.19 | 6.19 | - | 34,531 |
| Jan 16, 2026 | 6.45 | 6.45 | 6.10 | 6.19 | 6.19 | - | 52,254 |
| Jan 14, 2026 | 6.31 | 6.94 | 6.12 | 6.19 | 6.19 | -1.90% | 255,705 |
| Jan 13, 2026 | 6.50 | 6.50 | 5.77 | 6.31 | 6.31 | 2.27% | 44,666 |
| Jan 12, 2026 | 6.60 | 6.60 | 6.10 | 6.17 | 6.17 | -1.59% | 130,303 |
| Jan 9, 2026 | 6.23 | 6.81 | 6.05 | 6.27 | 6.27 | 0.97% | 70,794 |
| Jan 8, 2026 | 6.33 | 6.42 | 6.12 | 6.21 | 6.21 | -1.74% | 131,422 |
| Jan 7, 2026 | 6.25 | 6.61 | 6.25 | 6.32 | 6.32 | -0.32% | 170,186 |
| Jan 6, 2026 | 6.89 | 6.89 | 6.18 | 6.34 | 6.34 | -4.23% | 193,601 |
| Jan 5, 2026 | 6.81 | 6.90 | 6.54 | 6.62 | 6.62 | -2.50% | 91,123 |
| Jan 2, 2026 | 6.75 | 6.85 | 6.51 | 6.79 | 6.79 | 3.51% | 70,109 |
| Jan 1, 2026 | 6.95 | 6.95 | 6.11 | 6.56 | 6.56 | -0.61% | 79,958 |
| Dec 31, 2025 | 6.72 | 6.72 | 6.57 | 6.60 | 6.60 | -1.79% | 125,947 |
| Dec 30, 2025 | 6.99 | 6.99 | 6.56 | 6.72 | 6.72 | -2.47% | 122,076 |
| Dec 29, 2025 | 6.95 | 7.10 | 6.88 | 6.89 | 6.89 | -0.86% | 57,948 |
| Dec 26, 2025 | 7.48 | 7.48 | 6.84 | 6.95 | 6.95 | -1.56% | 60,484 |
| Dec 24, 2025 | 7.19 | 7.19 | 7.02 | 7.06 | 7.06 | -0.42% | 15,221 |
| Dec 23, 2025 | 7.59 | 7.59 | 6.98 | 7.09 | 7.09 | 0.14% | 180,375 |
| Dec 22, 2025 | 7.06 | 7.10 | 6.98 | 7.08 | 7.08 | 0.28% | 32,371 |
| Dec 19, 2025 | 7.02 | 7.28 | 6.99 | 7.06 | 7.06 | -0.14% | 88,596 |
| Dec 18, 2025 | 7.29 | 7.30 | 7.02 | 7.07 | 7.07 | -0.70% | 41,322 |
| Dec 17, 2025 | 7.29 | 7.29 | 7.10 | 7.12 | 7.12 | -0.70% | 32,559 |
| Dec 16, 2025 | 7.38 | 7.44 | 7.10 | 7.17 | 7.17 | -0.97% | 30,579 |
| Dec 15, 2025 | 7.60 | 7.60 | 6.81 | 7.24 | 7.24 | -0.82% | 142,580 |
| Dec 12, 2025 | 7.70 | 7.70 | 7.29 | 7.30 | 7.30 | -1.48% | 61,934 |
| Dec 11, 2025 | 7.48 | 7.63 | 7.15 | 7.41 | 7.41 | 1.37% | 76,425 |
| Dec 10, 2025 | 8.40 | 8.40 | 7.19 | 7.31 | 7.31 | -6.76% | 155,476 |
| Dec 9, 2025 | 8.00 | 8.19 | 7.49 | 7.84 | 7.84 | 3.84% | 153,527 |