AKI India Limited (NSE:AKI)
India · Delayed Price · Currency is INR 6.80
+0.06 (0.89%)
Sep 24, 2026, 3:27 PM IST
NSE:AKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.00 | 7.00 | 6.70 | 6.80 | - | 0.89% | 200,878 |
| 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 |
| Aug 28, 2026 | 4.12 | 4.24 | 4.08 | 4.13 | 4.13 | -1.67% | 85,878 |
| Aug 27, 2026 | 4.20 | 4.24 | 4.08 | 4.20 | 4.20 | 0.96% | 244,846 |
| Aug 26, 2026 | 4.18 | 4.28 | 4.13 | 4.16 | 4.16 | -0.24% | 477,464 |
| Aug 25, 2026 | 4.24 | 4.28 | 4.06 | 4.17 | 4.17 | 0.48% | 569,416 |
| Aug 24, 2026 | 4.32 | 4.43 | 4.01 | 4.15 | 4.15 | -0.72% | 366,496 |
| Aug 21, 2026 | 4.36 | 4.36 | 4.15 | 4.18 | 4.18 | -1.42% | 207,644 |
| Aug 20, 2026 | 4.32 | 4.32 | 4.17 | 4.24 | 4.24 | - | 113,426 |
| Aug 19, 2026 | 4.32 | 4.34 | 4.12 | 4.24 | 4.24 | 1.19% | 103,380 |
| Aug 18, 2026 | 4.13 | 4.38 | 4.05 | 4.19 | 4.19 | 1.45% | 241,941 |
| Aug 17, 2026 | 4.24 | 4.24 | 4.05 | 4.13 | 4.13 | -0.48% | 46,238 |
| Aug 14, 2026 | 4.22 | 4.31 | 4.01 | 4.15 | 4.15 | -1.89% | 119,065 |
| Aug 13, 2026 | 4.34 | 4.34 | 4.20 | 4.23 | 4.23 | -0.70% | 51,230 |
| Aug 12, 2026 | 4.38 | 4.43 | 4.21 | 4.26 | 4.26 | -1.16% | 73,005 |
| Aug 11, 2026 | 4.42 | 4.74 | 4.26 | 4.31 | 4.31 | -0.46% | 95,100 |
| Aug 10, 2026 | 4.65 | 4.77 | 4.26 | 4.33 | 4.33 | -3.35% | 142,053 |
| Aug 7, 2026 | 4.52 | 4.57 | 4.34 | 4.48 | 4.48 | -0.44% | 127,457 |
| Aug 6, 2026 | 4.27 | 5.00 | 4.21 | 4.50 | 4.50 | 6.64% | 1,005,418 |
| Aug 5, 2026 | 4.21 | 4.80 | 4.00 | 4.22 | 4.22 | 4.46% | 242,231 |
| Aug 4, 2026 | 4.09 | 4.14 | 4.00 | 4.04 | 4.04 | -0.98% | 150,715 |
| Aug 3, 2026 | 4.28 | 4.28 | 4.01 | 4.08 | 4.08 | -1.45% | 136,796 |
| Jul 31, 2026 | 4.01 | 4.29 | 4.01 | 4.14 | 4.14 | -0.48% | 87,427 |
| Jul 30, 2026 | 4.38 | 4.38 | 4.12 | 4.16 | 4.16 | -0.48% | 61,784 |
| Jul 29, 2026 | 4.48 | 4.48 | 4.16 | 4.18 | 4.18 | -1.42% | 72,919 |
| Jul 28, 2026 | 4.19 | 4.35 | 4.10 | 4.24 | 4.24 | 1.19% | 48,916 |
| Jul 27, 2026 | 4.42 | 4.42 | 4.15 | 4.19 | 4.19 | -1.64% | 72,212 |
| Jul 24, 2026 | 4.46 | 4.46 | 4.23 | 4.26 | 4.26 | -4.05% | 112,055 |
| Jul 23, 2026 | 4.80 | 4.80 | 4.40 | 4.44 | 4.44 | -1.33% | 128,713 |
| 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 |