Akiko Global Services Limited (NSE:AKIKO)
India · Delayed Price · Currency is INR 413.00
-7.00 (-1.67%)
Oct 7, 2026, 3:21 PM IST
Akiko Global Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 408.00 | 421.00 | 405.00 | 413.00 | 413.00 | -1.67% | 12,000 |
| Oct 6, 2026 | 420.05 | 431.00 | 420.00 | 420.00 | 420.00 | -2.64% | 6,400 |
| Oct 5, 2026 | 416.05 | 441.00 | 416.05 | 431.40 | 431.40 | 3.83% | 13,600 |
| Oct 1, 2026 | 420.00 | 424.00 | 415.05 | 415.50 | 415.50 | -2.80% | 8,000 |
| Sep 30, 2026 | 423.05 | 428.75 | 420.05 | 427.45 | 427.45 | -1.50% | 13,600 |
| Sep 29, 2026 | 428.00 | 433.95 | 414.00 | 433.95 | 433.95 | 1.39% | 14,400 |
| Sep 28, 2026 | 423.00 | 428.00 | 423.00 | 428.00 | 428.00 | 1.66% | 1,600 |
| Sep 25, 2026 | 419.85 | 423.00 | 400.00 | 421.00 | 421.00 | 0.23% | 12,000 |
| Sep 24, 2026 | 441.95 | 441.95 | 420.00 | 420.05 | 420.05 | -4.10% | 12,000 |
| Sep 23, 2026 | 430.00 | 445.00 | 422.00 | 438.00 | 438.00 | 1.86% | 19,200 |
| Sep 22, 2026 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | 0.47% | 3,200 |
| Sep 21, 2026 | 407.80 | 430.00 | 391.00 | 428.00 | 428.00 | 2.86% | 34,400 |
| Sep 18, 2026 | 410.00 | 420.45 | 409.10 | 416.10 | 416.10 | -1.18% | 16,000 |
| Sep 17, 2026 | 422.00 | 423.95 | 416.00 | 421.05 | 421.05 | -0.96% | 4,800 |
| Sep 16, 2026 | 429.00 | 429.00 | 425.00 | 425.15 | 425.15 | -1.13% | 28,800 |
| Sep 15, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -0.58% | 2,400 |
| Sep 11, 2026 | 429.00 | 432.50 | 429.00 | 432.50 | 432.50 | 0.58% | 20,800 |
| Sep 10, 2026 | 438.95 | 438.95 | 429.00 | 430.00 | 430.00 | - | 8,800 |
| Sep 9, 2026 | 428.95 | 430.10 | 428.95 | 430.00 | 430.00 | 0.53% | 53,600 |
| Sep 8, 2026 | 434.95 | 434.95 | 420.00 | 427.75 | 427.75 | 1.34% | 14,400 |
| Sep 7, 2026 | 430.00 | 430.00 | 418.00 | 422.10 | 422.10 | 1.43% | 27,200 |
| Sep 4, 2026 | 398.05 | 419.00 | 398.05 | 416.15 | 416.15 | 3.01% | 27,200 |
| Sep 3, 2026 | 379.10 | 404.00 | 379.10 | 404.00 | 404.00 | 6.57% | 12,000 |
| Sep 2, 2026 | 380.00 | 382.95 | 375.00 | 379.10 | 379.10 | -1.07% | 9,600 |
| Sep 1, 2026 | 382.00 | 389.25 | 380.00 | 383.20 | 383.20 | -2.34% | 28,800 |
| Aug 31, 2026 | 413.00 | 413.00 | 380.00 | 392.40 | 392.40 | -4.29% | 36,000 |
| Aug 28, 2026 | 400.05 | 412.00 | 400.05 | 410.00 | 410.00 | 0.05% | 8,000 |
| Aug 27, 2026 | 400.05 | 411.60 | 399.95 | 409.80 | 409.80 | -0.53% | 12,000 |
| Aug 26, 2026 | 412.95 | 412.95 | 398.95 | 412.00 | 412.00 | 0.30% | 11,200 |
| Aug 25, 2026 | 408.00 | 411.00 | 406.00 | 410.75 | 410.75 | 0.83% | 10,400 |
| Aug 24, 2026 | 399.95 | 409.00 | 393.00 | 407.35 | 407.35 | 3.85% | 37,600 |
| Aug 21, 2026 | 370.05 | 394.75 | 370.05 | 392.25 | 392.25 | 3.20% | 20,000 |
| Aug 20, 2026 | 385.00 | 385.00 | 378.00 | 380.10 | 380.10 | 0.03% | 8,800 |
| Aug 19, 2026 | 378.50 | 384.00 | 366.00 | 380.00 | 380.00 | 0.34% | 30,400 |
| Aug 18, 2026 | 369.00 | 382.45 | 362.00 | 378.70 | 378.70 | 4.66% | 47,200 |
| Aug 17, 2026 | 306.00 | 362.90 | 306.00 | 361.85 | 361.85 | 6.43% | 42,400 |
| 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 |