AKI India Limited (NSE:AKI)
India · Delayed Price · Currency is INR 4.950
+0.060 (1.23%)
May 25, 2026, 10:36 AM IST
NSE:AKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 5.16 | 5.18 | 5.00 | 5.15 | 5.15 | -0.19% | 15,514 |
| May 8, 2026 | 5.24 | 5.28 | 4.80 | 5.16 | 5.16 | 0.98% | 212,056 |
| May 7, 2026 | 5.29 | 5.29 | 5.05 | 5.11 | 5.11 | -1.92% | 122,221 |
| May 6, 2026 | 5.08 | 5.30 | 5.08 | 5.21 | 5.21 | 0.97% | 40,538 |
| May 5, 2026 | 5.10 | 5.26 | 5.10 | 5.16 | 5.16 | - | 29,670 |
| May 4, 2026 | 5.30 | 5.30 | 5.07 | 5.16 | 5.16 | -0.39% | 30,046 |
| Apr 30, 2026 | 5.25 | 5.25 | 5.05 | 5.18 | 5.18 | 0.39% | 28,628 |
| Apr 29, 2026 | 5.20 | 5.24 | 4.92 | 5.16 | 5.16 | -0.58% | 32,970 |
| Apr 28, 2026 | 5.22 | 5.25 | 5.10 | 5.19 | 5.19 | 1.37% | 41,266 |
| Apr 27, 2026 | 5.19 | 5.27 | 5.10 | 5.12 | 5.12 | -0.78% | 47,747 |
| Apr 24, 2026 | 5.25 | 5.25 | 5.09 | 5.16 | 5.16 | 0.98% | 79,585 |
| Apr 23, 2026 | 5.08 | 5.30 | 5.00 | 5.11 | 5.11 | 0.59% | 69,486 |
| Apr 22, 2026 | 5.18 | 5.18 | 5.03 | 5.08 | 5.08 | -0.20% | 76,043 |
| Apr 21, 2026 | 5.15 | 5.15 | 5.02 | 5.09 | 5.09 | -0.20% | 69,292 |
| Apr 20, 2026 | 5.15 | 5.20 | 5.06 | 5.10 | 5.10 | -1.92% | 68,549 |
| Apr 17, 2026 | 5.30 | 5.38 | 4.92 | 5.20 | 5.20 | - | 256,800 |
| Apr 16, 2026 | 5.34 | 5.34 | 5.14 | 5.20 | 5.20 | 1.17% | 48,554 |
| Apr 15, 2026 | 5.43 | 5.43 | 5.05 | 5.14 | 5.14 | -0.19% | 132,012 |
| Apr 13, 2026 | 5.38 | 5.38 | 4.90 | 5.15 | 5.15 | -4.45% | 149,783 |
| Apr 10, 2026 | 5.28 | 5.83 | 5.28 | 5.39 | 5.39 | -1.28% | 158,431 |
| Apr 9, 2026 | 5.54 | 5.54 | 5.22 | 5.46 | 5.46 | 3.02% | 133,995 |
| Apr 8, 2026 | 5.19 | 5.46 | 4.68 | 5.30 | 5.30 | 9.96% | 465,863 |
| Apr 7, 2026 | 4.66 | 4.98 | 4.61 | 4.82 | 4.82 | 3.43% | 127,291 |
| Apr 6, 2026 | 4.63 | 4.91 | 4.40 | 4.66 | 4.66 | 2.64% | 271,711 |
| 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 |