Akiko Global Services Limited (NSE:AKIKO)
India · Delayed Price · Currency is INR 267.85
+1.05 (0.39%)
Jun 3, 2026, 3:17 PM IST
Akiko Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 267.00 | 268.50 | 267.00 | 267.85 | 267.85 | 0.39% | 4,000 |
| Jun 2, 2026 | 254.10 | 266.80 | 254.10 | 266.80 | 266.80 | 5.00% | 10,400 |
| Jun 1, 2026 | 249.90 | 254.10 | 246.00 | 254.10 | 254.10 | 5.00% | 7,200 |
| May 29, 2026 | 244.00 | 247.35 | 242.00 | 242.00 | 242.00 | -1.37% | 9,600 |
| May 27, 2026 | 256.00 | 256.00 | 245.35 | 245.35 | 245.35 | -2.25% | 4,800 |
| May 26, 2026 | 258.55 | 258.55 | 247.65 | 251.00 | 251.00 | -3.70% | 9,600 |
| May 25, 2026 | 273.35 | 279.50 | 259.70 | 260.65 | 260.65 | -4.65% | 9,600 |
| May 22, 2026 | 262.20 | 285.00 | 261.25 | 273.35 | 273.35 | -0.60% | 7,200 |
| May 21, 2026 | 271.90 | 275.00 | 267.90 | 275.00 | 275.00 | -2.48% | 16,800 |
| May 20, 2026 | 274.00 | 283.50 | 272.00 | 282.00 | 282.00 | 4.44% | 18,400 |
| May 19, 2026 | 280.95 | 280.95 | 258.15 | 270.00 | 270.00 | -0.30% | 8,800 |
| May 18, 2026 | 285.00 | 285.00 | 270.80 | 270.80 | 270.80 | -5.00% | 20,800 |
| May 15, 2026 | 299.00 | 299.00 | 285.05 | 285.05 | 285.05 | -4.67% | 10,400 |
| May 14, 2026 | 299.00 | 299.00 | 292.00 | 299.00 | 299.00 | 4.89% | 20,000 |
| May 13, 2026 | 295.00 | 295.00 | 285.05 | 285.05 | 285.05 | -3.98% | 2,400 |
| May 12, 2026 | 290.00 | 297.00 | 284.05 | 296.85 | 296.85 | -0.72% | 19,200 |
| May 11, 2026 | 291.00 | 299.00 | 280.90 | 299.00 | 299.00 | 1.13% | 16,800 |
| May 8, 2026 | 290.05 | 295.65 | 290.05 | 295.65 | 295.65 | 4.99% | 20,000 |
| May 7, 2026 | 279.80 | 281.90 | 272.00 | 281.60 | 281.60 | 4.88% | 23,200 |
| May 6, 2026 | 268.50 | 268.50 | 259.50 | 268.50 | 268.50 | 4.99% | 30,400 |
| May 5, 2026 | 255.00 | 255.75 | 255.00 | 255.75 | 255.75 | 4.99% | 32,000 |
| May 4, 2026 | 239.00 | 243.60 | 236.00 | 243.60 | 243.60 | 5.00% | 35,200 |
| Apr 30, 2026 | 232.40 | 232.40 | 228.50 | 232.00 | 232.00 | 3.04% | 13,600 |
| Apr 29, 2026 | 223.45 | 229.90 | 223.35 | 225.15 | 225.15 | -1.25% | 6,400 |
| Apr 28, 2026 | 211.85 | 228.00 | 211.85 | 228.00 | 228.00 | 2.24% | 28,800 |
| Apr 27, 2026 | 219.00 | 226.00 | 219.00 | 223.00 | 223.00 | -2.21% | 4,800 |
| Apr 24, 2026 | 222.10 | 228.10 | 222.10 | 228.05 | 228.05 | 2.17% | 7,200 |
| Apr 23, 2026 | 227.00 | 227.00 | 223.15 | 223.20 | 223.20 | -4.96% | 4,800 |
| Apr 22, 2026 | 218.25 | 234.85 | 218.20 | 234.85 | 234.85 | 3.55% | 12,000 |
| Apr 21, 2026 | 243.95 | 243.95 | 225.00 | 226.80 | 226.80 | -2.47% | 33,600 |
| Apr 20, 2026 | 232.95 | 234.45 | 220.50 | 232.55 | 232.55 | 4.14% | 32,800 |
| Apr 17, 2026 | 223.30 | 223.30 | 220.00 | 223.30 | 223.30 | 4.98% | 60,800 |
| Apr 16, 2026 | 208.90 | 212.70 | 208.90 | 212.70 | 212.70 | 4.99% | 17,600 |
| Apr 15, 2026 | 208.35 | 209.00 | 199.00 | 202.60 | 202.60 | 1.50% | 22,400 |
| Apr 13, 2026 | 209.00 | 215.80 | 195.35 | 199.60 | 199.60 | -2.89% | 8,800 |
| Apr 10, 2026 | 205.55 | 205.55 | 205.55 | 205.55 | 205.55 | - | 1,600 |
| Apr 9, 2026 | 208.15 | 208.15 | 205.55 | 205.55 | 205.55 | -1.23% | 1,600 |
| Apr 8, 2026 | 208.00 | 209.00 | 208.00 | 208.10 | 208.10 | 2.36% | 3,200 |
| Apr 7, 2026 | 202.00 | 204.90 | 202.00 | 203.30 | 203.30 | 1.14% | 2,400 |
| Apr 6, 2026 | 199.00 | 201.00 | 199.00 | 201.00 | 201.00 | 0.50% | 4,000 |
| Apr 2, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.60% | 6,400 |
| Apr 1, 2026 | 200.15 | 210.00 | 200.15 | 203.25 | 203.25 | 1.55% | 7,200 |
| Mar 30, 2026 | 191.05 | 210.00 | 190.55 | 200.15 | 200.15 | -0.20% | 12,800 |
| Mar 27, 2026 | 201.00 | 201.00 | 200.40 | 200.55 | 200.55 | -1.21% | 6,400 |
| Mar 25, 2026 | 199.95 | 214.85 | 199.95 | 203.00 | 203.00 | -0.98% | 8,000 |
| Mar 24, 2026 | 202.00 | 220.90 | 199.95 | 205.00 | 205.00 | -2.59% | 11,200 |
| Mar 23, 2026 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | -4.99% | 2,400 |
| Mar 20, 2026 | 218.00 | 225.00 | 218.00 | 221.50 | 221.50 | 2.10% | 1,600 |
| Mar 19, 2026 | 217.00 | 217.00 | 216.95 | 216.95 | 216.95 | -0.48% | 3,200 |
| Mar 18, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 4.31% | 800 |