Akiko Global Services Limited (NSE:AKIKO)
India · Delayed Price · Currency is INR 430.00
+2.25 (0.53%)
Sep 9, 2026, 1:17 PM IST
Akiko Global Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |