AKI India Limited (NSE:AKI)
India · Delayed Price · Currency is INR 5.43
+0.14 (2.65%)
Nov 11, 2026, 2:28 PM IST
NSE:AKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.40 | 5.55 | 5.21 | 5.43 | 5.43 | 2.65% | 77,747 |
| Nov 9, 2026 | 5.24 | 5.38 | 5.15 | 5.29 | 5.29 | 1.93% | 46,155 |
| Nov 8, 2026 | 5.15 | 5.22 | 4.99 | 5.19 | 5.19 | 4.01% | 20,721 |
| Nov 6, 2026 | 5.00 | 5.14 | 4.88 | 4.99 | 4.99 | -0.20% | 38,032 |
| Nov 5, 2026 | 5.30 | 5.30 | 4.95 | 5.00 | 5.00 | -3.29% | 76,086 |
| Nov 4, 2026 | 5.26 | 5.29 | 5.02 | 5.17 | 5.17 | 0.19% | 12,098 |
| Nov 3, 2026 | 5.25 | 5.28 | 5.05 | 5.16 | 5.16 | - | 54,879 |
| Nov 2, 2026 | 5.15 | 5.30 | 4.92 | 5.16 | 5.16 | 1.18% | 27,387 |
| Oct 30, 2026 | 5.00 | 5.14 | 4.85 | 5.10 | 5.10 | 0.39% | 32,194 |
| Oct 29, 2026 | 5.05 | 5.15 | 5.00 | 5.08 | 5.08 | -1.17% | 32,098 |
| Oct 28, 2026 | 5.28 | 5.40 | 5.02 | 5.14 | 5.14 | -2.65% | 43,272 |
| Oct 27, 2026 | 5.39 | 5.39 | 5.13 | 5.28 | 5.28 | -2.22% | 94,004 |
| Oct 26, 2026 | 5.73 | 5.73 | 5.40 | 5.40 | 5.40 | -4.93% | 42,237 |
| Oct 23, 2026 | 6.04 | 6.04 | 5.68 | 5.68 | 5.68 | -4.86% | 55,963 |
| Oct 22, 2026 | 5.86 | 6.00 | 5.76 | 5.97 | 5.97 | 2.40% | 38,364 |
| Oct 21, 2026 | 5.75 | 5.87 | 5.70 | 5.83 | 5.83 | -1.19% | 28,230 |
| Oct 19, 2026 | 5.90 | 6.05 | 5.70 | 5.90 | 5.90 | 1.55% | 58,693 |
| Oct 16, 2026 | 5.80 | 6.04 | 5.70 | 5.81 | 5.81 | -0.85% | 57,532 |
| Oct 15, 2026 | 6.00 | 6.00 | 5.85 | 5.86 | 5.86 | -1.35% | 83,077 |
| Oct 14, 2026 | 5.93 | 6.23 | 5.88 | 5.94 | 5.94 | - | 68,624 |
| Oct 13, 2026 | 6.20 | 6.20 | 5.85 | 5.94 | 5.94 | -0.83% | 101,741 |
| Oct 12, 2026 | 6.15 | 6.15 | 5.90 | 5.99 | 5.99 | -0.66% | 51,670 |
| Oct 9, 2026 | 6.20 | 6.20 | 5.90 | 6.03 | 6.03 | -1.63% | 57,119 |
| Oct 8, 2026 | 6.20 | 6.20 | 5.90 | 6.13 | 6.13 | 2.00% | 59,557 |
| Oct 7, 2026 | 6.05 | 6.24 | 5.90 | 6.01 | 6.01 | - | 264,827 |
| Oct 6, 2026 | 5.90 | 6.04 | 5.81 | 6.01 | 6.01 | - | 48,066 |
| Oct 5, 2026 | 6.37 | 6.37 | 5.91 | 6.01 | 6.01 | -2.44% | 69,890 |
| Oct 1, 2026 | 6.29 | 6.30 | 6.00 | 6.16 | 6.16 | 0.33% | 188,708 |
| Sep 30, 2026 | 6.21 | 6.40 | 6.00 | 6.14 | 6.14 | -0.16% | 45,609 |
| Sep 29, 2026 | 6.29 | 6.29 | 6.01 | 6.15 | 6.15 | -2.38% | 78,460 |
| Sep 28, 2026 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | -4.98% | 88,551 |
| Sep 25, 2026 | 7.10 | 7.10 | 6.51 | 6.63 | 6.63 | -3.21% | 125,039 |
| Sep 24, 2026 | 7.00 | 7.00 | 6.70 | 6.85 | 6.85 | 1.63% | 200,378 |
| Sep 23, 2026 | 6.65 | 6.74 | 6.15 | 6.74 | 6.74 | 4.98% | 175,649 |
| Sep 22, 2026 | 6.70 | 6.70 | 6.09 | 6.42 | 6.42 | 0.16% | 363,123 |
| Sep 21, 2026 | 6.35 | 6.41 | 6.23 | 6.41 | 6.41 | 4.91% | 91,574 |
| Sep 18, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 4.98% | 43,619 |
| Sep 17, 2026 | 5.53 | 5.82 | 5.29 | 5.82 | 5.82 | 4.86% | 89,175 |
| Sep 16, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -4.97% | 140,368 |
| Sep 15, 2026 | 6.14 | 6.14 | 5.84 | 5.84 | 5.84 | -4.89% | 285,275 |
| Sep 11, 2026 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | -4.95% | 88,073 |
| Sep 10, 2026 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | -5.00% | 70,345 |
| Sep 9, 2026 | 7.15 | 7.35 | 6.80 | 6.80 | 6.80 | -4.90% | 111,355 |
| Sep 8, 2026 | 8.21 | 8.34 | 7.15 | 7.15 | 7.15 | -9.95% | 3,982,236 |
| Sep 7, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 9.97% | 701,339 |
| Sep 4, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 9.89% | 258,805 |
| Sep 3, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 19.89% | 1,291,990 |
| Sep 2, 2026 | 4.85 | 5.48 | 4.70 | 5.48 | 5.48 | 19.91% | 3,044,554 |
| Sep 1, 2026 | 4.07 | 4.74 | 4.05 | 4.57 | 4.57 | 10.12% | 1,003,297 |
| Aug 31, 2026 | 4.25 | 4.25 | 3.95 | 4.15 | 4.15 | 0.48% | 141,928 |