Akiko Global Services Limited (NSE:AKIKO)
India · Delayed Price · Currency is INR 281.60
+13.10 (4.88%)
May 7, 2026, 1:34 PM IST
Akiko Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 800 |
| Mar 16, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 4.89% | 800 |
| Mar 13, 2026 | 191.00 | 208.85 | 191.00 | 199.25 | 199.25 | 0.15% | 20,800 |
| Mar 12, 2026 | 199.00 | 200.00 | 192.10 | 198.95 | 198.95 | -0.53% | 17,600 |
| Mar 11, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 2,400 |
| Mar 10, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 1,600 |
| Mar 9, 2026 | 190.25 | 199.00 | 190.25 | 199.00 | 199.00 | 2.31% | 15,200 |
| Mar 6, 2026 | 197.00 | 203.00 | 193.50 | 194.50 | 194.50 | -2.51% | 12,000 |
| Mar 5, 2026 | 204.00 | 204.00 | 193.50 | 199.50 | 199.50 | -1.70% | 12,000 |
| Mar 4, 2026 | 197.25 | 203.00 | 197.25 | 202.95 | 202.95 | -2.24% | 7,200 |
| Mar 2, 2026 | 207.10 | 211.00 | 207.10 | 207.60 | 207.60 | -4.77% | 12,000 |
| Feb 27, 2026 | 208.05 | 218.00 | 208.05 | 218.00 | 218.00 | 0.46% | 4,000 |
| Feb 26, 2026 | 211.00 | 217.00 | 210.00 | 217.00 | 217.00 | -0.46% | 3,200 |
| Feb 25, 2026 | 210.05 | 218.00 | 210.00 | 218.00 | 218.00 | 1.87% | 4,000 |
| Feb 24, 2026 | 215.00 | 220.00 | 210.00 | 214.00 | 214.00 | -0.47% | 4,000 |
| Feb 23, 2026 | 211.00 | 215.00 | 211.00 | 215.00 | 215.00 | 1.90% | 2,400 |
| Feb 20, 2026 | 206.00 | 212.00 | 205.95 | 211.00 | 211.00 | -1.86% | 10,400 |
| Feb 19, 2026 | 211.10 | 215.00 | 211.00 | 215.00 | 215.00 | - | 3,200 |
| Feb 18, 2026 | 215.50 | 215.50 | 215.00 | 215.00 | 215.00 | -1.80% | 5,600 |