Akiko Global Services Limited (NSE:AKIKO)
India · Delayed Price · Currency is INR 340.00
+2.40 (0.71%)
Aug 14, 2026, 3:21 PM IST
Akiko Global Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 337.60 | 345.00 | 337.60 | 340.00 | 340.00 | 0.71% | 31,200 |
| Aug 13, 2026 | 337.60 | 337.60 | 337.60 | 337.60 | 337.60 | - | 2,400 |
| Aug 12, 2026 | 332.95 | 338.80 | 319.25 | 337.60 | 337.60 | 0.49% | 21,600 |
| Aug 11, 2026 | 315.55 | 339.45 | 307.40 | 335.95 | 335.95 | 3.83% | 41,600 |
| Aug 10, 2026 | 321.25 | 325.55 | 309.00 | 323.55 | 323.55 | 0.72% | 39,200 |
| Aug 7, 2026 | 330.00 | 330.00 | 320.60 | 321.25 | 321.25 | -4.76% | 16,800 |
| Aug 6, 2026 | 321.25 | 338.60 | 321.25 | 337.30 | 337.30 | 0.94% | 17,600 |
| Aug 5, 2026 | 327.00 | 334.45 | 327.00 | 334.15 | 334.15 | 2.19% | 7,200 |
| Aug 4, 2026 | 326.05 | 334.00 | 322.20 | 327.00 | 327.00 | -3.21% | 20,000 |
| Aug 3, 2026 | 354.95 | 354.95 | 337.50 | 337.85 | 337.85 | -4.90% | 69,600 |
| Jul 31, 2026 | 354.00 | 362.00 | 343.00 | 355.25 | 355.25 | 2.97% | 55,200 |
| Jul 30, 2026 | 360.00 | 360.00 | 342.00 | 345.00 | 345.00 | -1.99% | 16,800 |
| Jul 29, 2026 | 340.00 | 368.00 | 334.20 | 352.00 | 352.00 | 0.07% | 60,000 |
| Jul 28, 2026 | 349.00 | 351.75 | 348.00 | 351.75 | 351.75 | 5.00% | 12,000 |
| Jul 27, 2026 | 347.50 | 347.50 | 335.00 | 335.00 | 335.00 | -3.26% | 10,400 |
| Jul 24, 2026 | 328.00 | 348.60 | 328.00 | 346.30 | 346.30 | 4.31% | 25,600 |
| Jul 23, 2026 | 336.00 | 336.00 | 323.95 | 332.00 | 332.00 | -2.64% | 16,800 |
| Jul 22, 2026 | 339.20 | 355.00 | 337.00 | 341.00 | 341.00 | 0.81% | 21,600 |
| Jul 21, 2026 | 348.00 | 352.85 | 336.00 | 338.25 | 338.25 | 0.65% | 20,800 |
| Jul 20, 2026 | 320.05 | 336.05 | 320.00 | 336.05 | 336.05 | 5.00% | 33,600 |
| Jul 17, 2026 | 304.85 | 320.05 | 304.85 | 320.05 | 320.05 | 4.99% | 64,000 |
| Jul 16, 2026 | 293.00 | 306.65 | 293.00 | 304.85 | 304.85 | 4.38% | 69,600 |
| Jul 15, 2026 | 285.00 | 298.50 | 285.00 | 292.05 | 292.05 | 2.47% | 24,800 |
| Jul 14, 2026 | 286.00 | 290.95 | 284.20 | 285.00 | 285.00 | -0.02% | 12,000 |
| Jul 13, 2026 | 286.10 | 291.00 | 285.05 | 285.05 | 285.05 | -3.42% | 10,400 |
| Jul 10, 2026 | 286.00 | 299.00 | 281.45 | 295.15 | 295.15 | 3.02% | 24,000 |
| Jul 9, 2026 | 285.15 | 289.45 | 285.15 | 286.50 | 286.50 | 2.27% | 8,800 |
| Jul 8, 2026 | 292.35 | 292.95 | 276.00 | 280.15 | 280.15 | -3.40% | 16,800 |
| Jul 7, 2026 | 293.00 | 293.00 | 278.05 | 290.00 | 290.00 | 0.71% | 13,600 |
| Jul 6, 2026 | 292.00 | 302.00 | 284.00 | 287.95 | 287.95 | 0.02% | 39,200 |
| Jul 3, 2026 | 284.85 | 291.00 | 274.00 | 287.90 | 287.90 | 2.89% | 14,400 |
| Jul 2, 2026 | 273.05 | 285.00 | 273.05 | 279.80 | 279.80 | -2.17% | 6,400 |
| Jul 1, 2026 | 275.00 | 286.00 | 272.00 | 286.00 | 286.00 | 1.06% | 13,600 |
| Jun 30, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -1.05% | 1,600 |
| Jun 29, 2026 | 280.00 | 290.00 | 278.00 | 286.00 | 286.00 | 1.06% | 8,800 |
| Jun 25, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - | 800 |
| Jun 24, 2026 | 272.55 | 283.00 | 269.50 | 283.00 | 283.00 | 0.71% | 18,400 |
| Jun 23, 2026 | 304.80 | 304.80 | 279.30 | 281.00 | 281.00 | -4.42% | 16,000 |
| Jun 22, 2026 | 282.95 | 295.90 | 282.95 | 294.00 | 294.00 | 3.91% | 25,600 |
| Jun 19, 2026 | 269.90 | 283.40 | 263.10 | 282.95 | 282.95 | 4.82% | 46,400 |
| Jun 18, 2026 | 251.05 | 269.95 | 251.05 | 269.95 | 269.95 | 3.93% | 3,200 |
| Jun 17, 2026 | 271.00 | 271.00 | 258.00 | 259.75 | 259.75 | -4.08% | 9,600 |
| Jun 16, 2026 | 262.00 | 270.90 | 262.00 | 270.80 | 270.80 | 4.96% | 10,400 |
| Jun 15, 2026 | 260.80 | 260.80 | 252.00 | 258.00 | 258.00 | - | 15,200 |
| Jun 12, 2026 | 252.00 | 258.30 | 248.00 | 258.00 | 258.00 | 4.88% | 19,200 |
| Jun 11, 2026 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -2.38% | 2,400 |
| Jun 10, 2026 | 252.10 | 257.90 | 252.00 | 252.00 | 252.00 | 0.74% | 3,200 |
| Jun 9, 2026 | 244.00 | 253.85 | 242.00 | 250.15 | 250.15 | 3.45% | 8,800 |
| Jun 8, 2026 | 250.00 | 250.00 | 241.30 | 241.80 | 241.80 | -4.80% | 16,800 |
| Jun 5, 2026 | 265.50 | 265.50 | 254.00 | 254.00 | 254.00 | -4.33% | 4,000 |