AKI India Limited (NSE:AKI)
India · Delayed Price · Currency is INR 4.540
-0.060 (-1.30%)
Jul 22, 2026, 3:29 PM IST
NSE:AKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.72 | 4.72 | 4.45 | 4.50 | 4.50 | -2.17% | 54,456 |
| Jul 21, 2026 | 4.67 | 4.73 | 4.60 | 4.60 | 4.60 | -1.50% | 142,116 |
| Jul 20, 2026 | 4.65 | 4.73 | 4.48 | 4.67 | 4.67 | 4.47% | 195,090 |
| Jul 17, 2026 | 4.70 | 4.70 | 4.33 | 4.47 | 4.47 | -1.54% | 70,167 |
| Jul 16, 2026 | 4.61 | 4.72 | 4.48 | 4.54 | 4.54 | -1.30% | 75,965 |
| Jul 15, 2026 | 4.74 | 4.74 | 4.57 | 4.60 | 4.60 | -1.08% | 116,524 |
| Jul 14, 2026 | 4.70 | 4.75 | 4.60 | 4.65 | 4.65 | -0.64% | 33,539 |
| Jul 13, 2026 | 4.81 | 4.95 | 4.45 | 4.68 | 4.68 | -0.43% | 98,709 |
| Jul 10, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | 1.29% | 52,713 |
| Jul 9, 2026 | 4.63 | 4.70 | 4.58 | 4.64 | 4.64 | 0.22% | 34,288 |
| Jul 8, 2026 | 4.73 | 4.79 | 4.56 | 4.63 | 4.63 | -2.73% | 42,989 |
| Jul 7, 2026 | 4.73 | 4.86 | 4.53 | 4.76 | 4.76 | 0.63% | 74,326 |
| Jul 6, 2026 | 4.88 | 4.88 | 4.70 | 4.73 | 4.73 | -3.07% | 22,939 |
| Jul 3, 2026 | 4.80 | 4.94 | 4.80 | 4.88 | 4.88 | -0.41% | 91,496 |
| Jul 2, 2026 | 4.74 | 5.11 | 4.70 | 4.90 | 4.90 | 3.38% | 55,201 |
| Jul 1, 2026 | 4.79 | 4.89 | 4.70 | 4.74 | 4.74 | 0.85% | 15,928 |
| Jun 30, 2026 | 4.69 | 4.85 | 4.66 | 4.70 | 4.70 | 0.21% | 50,578 |
| Jun 29, 2026 | 4.81 | 4.85 | 4.61 | 4.69 | 4.69 | -1.68% | 66,595 |
| Jun 25, 2026 | 4.90 | 4.90 | 4.70 | 4.77 | 4.77 | -0.42% | 64,454 |
| Jun 24, 2026 | 4.76 | 4.95 | 4.70 | 4.79 | 4.79 | -0.62% | 110,530 |
| Jun 23, 2026 | 4.96 | 4.98 | 4.75 | 4.82 | 4.82 | -2.82% | 163,824 |
| Jun 22, 2026 | 5.00 | 5.00 | 4.73 | 4.96 | 4.96 | 1.85% | 171,821 |
| Jun 19, 2026 | 4.80 | 4.98 | 4.80 | 4.87 | 4.87 | -1.02% | 42,164 |
| Jun 18, 2026 | 4.97 | 5.00 | 4.81 | 4.92 | 4.92 | 0.61% | 79,786 |
| Jun 17, 2026 | 5.00 | 5.00 | 4.86 | 4.89 | 4.89 | -0.81% | 65,923 |
| Jun 16, 2026 | 5.04 | 5.04 | 4.85 | 4.93 | 4.93 | 0.20% | 51,962 |
| Jun 15, 2026 | 5.00 | 5.00 | 4.82 | 4.92 | 4.92 | 1.23% | 60,737 |
| Jun 12, 2026 | 4.90 | 4.95 | 4.75 | 4.86 | 4.86 | 3.18% | 60,498 |
| Jun 11, 2026 | 5.17 | 5.17 | 4.65 | 4.71 | 4.71 | -2.08% | 96,332 |
| Jun 10, 2026 | 4.96 | 4.98 | 4.56 | 4.81 | 4.81 | -1.43% | 80,285 |
| Jun 9, 2026 | 4.83 | 4.92 | 4.80 | 4.88 | 4.88 | 1.04% | 22,992 |
| Jun 8, 2026 | 4.75 | 5.00 | 4.75 | 4.83 | 4.83 | -0.41% | 60,097 |
| Jun 5, 2026 | 4.87 | 4.97 | 4.77 | 4.85 | 4.85 | 1.89% | 74,103 |
| Jun 4, 2026 | 5.00 | 5.00 | 4.68 | 4.76 | 4.76 | -2.26% | 59,046 |
| Jun 3, 2026 | 4.81 | 4.94 | 4.78 | 4.87 | 4.87 | 1.88% | 85,733 |
| Jun 2, 2026 | 4.91 | 4.91 | 4.71 | 4.78 | 4.78 | -0.62% | 63,932 |
| Jun 1, 2026 | 4.99 | 5.49 | 4.65 | 4.81 | 4.81 | -2.24% | 104,629 |
| May 29, 2026 | 4.85 | 5.36 | 4.80 | 4.92 | 4.92 | 1.44% | 76,031 |
| May 27, 2026 | 4.97 | 4.97 | 4.81 | 4.85 | 4.85 | -0.82% | 96,381 |
| May 26, 2026 | 4.98 | 4.98 | 4.80 | 4.89 | 4.89 | 0.20% | 29,596 |
| May 25, 2026 | 4.99 | 4.99 | 4.81 | 4.88 | 4.88 | -0.20% | 38,927 |
| May 22, 2026 | 4.97 | 4.97 | 4.86 | 4.89 | 4.89 | -0.41% | 26,761 |
| May 21, 2026 | 4.90 | 5.09 | 4.84 | 4.91 | 4.91 | 0.61% | 53,419 |
| May 20, 2026 | 4.95 | 4.95 | 4.80 | 4.88 | 4.88 | 0.41% | 70,687 |
| May 19, 2026 | 4.79 | 4.99 | 4.70 | 4.86 | 4.86 | 1.25% | 50,938 |
| May 18, 2026 | 4.95 | 5.86 | 4.71 | 4.80 | 4.80 | -1.84% | 274,485 |
| May 15, 2026 | 4.75 | 4.95 | 4.75 | 4.89 | 4.89 | 2.73% | 131,883 |
| May 14, 2026 | 5.10 | 5.10 | 4.66 | 4.76 | 4.76 | -3.45% | 268,913 |
| May 13, 2026 | 4.95 | 5.15 | 4.80 | 4.93 | 4.93 | 3.57% | 101,627 |
| May 12, 2026 | 5.27 | 5.27 | 4.37 | 4.76 | 4.76 | -7.57% | 376,300 |