Akiko Global Services Limited (NSE:AKIKO)
India · Delayed Price · Currency is INR 215.30
+1.70 (0.80%)
At close: Jan 23, 2026
Akiko Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 220.00 | 220.00 | 218.00 | 219.95 | - | 2.97% | 8,000 |
| Jan 22, 2026 | 219.15 | 227.00 | 210.50 | 213.60 | 213.60 | -3.50% | 16,000 |
| Jan 21, 2026 | 221.35 | 221.35 | 221.35 | 221.35 | 221.35 | -5.00% | 12,000 |
| Jan 20, 2026 | 242.40 | 242.40 | 228.00 | 233.00 | 233.00 | -2.92% | 12,800 |
| Jan 19, 2026 | 240.00 | 249.90 | 237.50 | 240.00 | 240.00 | -3.98% | 16,000 |
| Jan 16, 2026 | 236.25 | 257.00 | 235.60 | 249.95 | 249.95 | 0.79% | 24,800 |
| Jan 14, 2026 | 252.80 | 254.00 | 248.00 | 248.00 | 248.00 | -1.92% | 10,400 |
| Jan 13, 2026 | 238.90 | 255.00 | 238.90 | 252.85 | 252.85 | 1.59% | 9,600 |
| Jan 12, 2026 | 247.95 | 250.00 | 240.10 | 248.90 | 248.90 | 0.38% | 7,200 |
| Jan 9, 2026 | 247.50 | 248.00 | 247.50 | 247.95 | 247.95 | -0.82% | 6,400 |
| Jan 8, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | 8,000 |
| Jan 7, 2026 | 262.00 | 262.00 | 250.10 | 254.00 | 254.00 | -2.31% | 14,400 |
| Jan 6, 2026 | 257.00 | 260.00 | 252.70 | 260.00 | 260.00 | 0.54% | 6,400 |
| Jan 5, 2026 | 259.95 | 259.95 | 253.00 | 258.60 | 258.60 | -1.52% | 3,200 |
| Jan 2, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 1.00% | 800 |
| Jan 1, 2026 | 267.00 | 267.00 | 260.00 | 260.00 | 260.00 | -1.44% | 11,200 |
| Dec 31, 2025 | 257.00 | 263.80 | 257.00 | 263.80 | 263.80 | 2.65% | 1,600 |
| Dec 30, 2025 | 258.95 | 262.50 | 252.50 | 257.00 | 257.00 | -3.02% | 9,600 |
| Dec 29, 2025 | 246.00 | 265.00 | 246.00 | 265.00 | 265.00 | 2.40% | 3,200 |
| Dec 26, 2025 | 260.00 | 260.00 | 258.50 | 258.80 | 258.80 | -0.08% | 4,800 |
| Dec 24, 2025 | 260.00 | 267.00 | 259.00 | 259.00 | 259.00 | -0.38% | 6,400 |
| Dec 23, 2025 | 255.00 | 275.00 | 255.00 | 260.00 | 260.00 | -2.62% | 19,200 |
| Dec 22, 2025 | 273.00 | 273.00 | 260.00 | 267.00 | 267.00 | 2.69% | 8,000 |
| Dec 19, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -3.53% | 3,200 |
| Dec 18, 2025 | 259.50 | 269.50 | 259.50 | 269.50 | 269.50 | 3.85% | 2,400 |
| Dec 17, 2025 | 260.00 | 260.00 | 259.50 | 259.50 | 259.50 | -0.86% | 2,400 |
| Dec 16, 2025 | 272.00 | 272.00 | 258.50 | 261.75 | 261.75 | -3.77% | 2,400 |
| Dec 15, 2025 | 271.00 | 272.00 | 271.00 | 272.00 | 272.00 | -0.37% | 3,200 |
| Dec 12, 2025 | 265.00 | 273.00 | 265.00 | 273.00 | 273.00 | 5.00% | 8,800 |
| Dec 11, 2025 | 258.00 | 260.00 | 251.00 | 260.00 | 260.00 | 1.17% | 3,200 |
| Dec 10, 2025 | 259.55 | 260.00 | 257.00 | 257.00 | 257.00 | - | 4,800 |
| Dec 9, 2025 | 260.00 | 277.00 | 254.50 | 257.00 | 257.00 | -4.01% | 16,000 |
| Dec 8, 2025 | 265.00 | 274.50 | 259.10 | 267.75 | 267.75 | -1.18% | 11,200 |
| Dec 5, 2025 | 271.10 | 271.10 | 270.75 | 270.95 | 270.95 | -4.93% | 2,400 |
| Dec 4, 2025 | 263.00 | 285.00 | 263.00 | 285.00 | 285.00 | 3.02% | 10,400 |
| Dec 3, 2025 | 275.00 | 289.00 | 275.00 | 276.65 | 276.65 | -4.27% | 8,000 |
| Dec 2, 2025 | 288.00 | 289.00 | 288.00 | 289.00 | 289.00 | 0.35% | 1,600 |
| Dec 1, 2025 | 273.00 | 288.00 | 273.00 | 288.00 | 288.00 | 2.13% | 4,000 |
| Nov 28, 2025 | 272.00 | 282.00 | 271.70 | 282.00 | 282.00 | -1.40% | 4,000 |
| Nov 27, 2025 | 287.00 | 287.00 | 286.00 | 286.00 | 286.00 | 2.36% | 1,600 |
| Nov 26, 2025 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | 3.06% | 800 |
| Nov 25, 2025 | 279.50 | 281.00 | 271.10 | 271.10 | 271.10 | -2.22% | 4,800 |
| Nov 24, 2025 | 286.00 | 286.00 | 269.80 | 277.25 | 277.25 | -2.38% | 12,000 |
| Nov 21, 2025 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | -1.05% | 12,800 |
| Nov 20, 2025 | 289.95 | 293.00 | 287.00 | 287.00 | 287.00 | -0.02% | 5,600 |
| Nov 19, 2025 | 294.60 | 294.60 | 281.00 | 287.05 | 287.05 | -2.56% | 4,800 |
| Nov 18, 2025 | 291.00 | 294.60 | 289.10 | 294.60 | 294.60 | 1.20% | 3,200 |
| Nov 17, 2025 | 299.30 | 299.30 | 290.00 | 291.10 | 291.10 | 0.10% | 5,600 |
| Nov 14, 2025 | 285.60 | 291.00 | 285.50 | 290.80 | 290.80 | 1.86% | 8,000 |
| Nov 13, 2025 | 292.00 | 292.00 | 285.50 | 285.50 | 285.50 | -1.21% | 12,800 |