Akiko Global Services Limited (NSE:AKIKO)
India · Delayed Price · Currency is INR 437.50
-13.30 (-2.95%)
Nov 11, 2026, 11:58 AM IST
Akiko Global Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 440.00 | 440.25 | 435.05 | 437.50 | 437.50 | -2.95% | 9,200 |
| Nov 9, 2026 | 442.00 | 460.00 | 428.00 | 450.80 | 450.80 | 1.91% | 14,400 |
| Nov 8, 2026 | 450.75 | 450.75 | 441.95 | 442.35 | 442.35 | -0.89% | 6,000 |
| Nov 6, 2026 | 425.00 | 449.90 | 412.00 | 446.30 | 446.30 | 2.01% | 13,600 |
| Nov 5, 2026 | 428.95 | 438.00 | 424.95 | 437.50 | 437.50 | 4.17% | 16,800 |
| Nov 4, 2026 | 419.00 | 420.00 | 419.00 | 420.00 | 420.00 | 2.94% | 2,800 |
| Nov 3, 2026 | 407.00 | 415.45 | 400.00 | 408.00 | 408.00 | 0.28% | 14,400 |
| Nov 2, 2026 | 422.00 | 425.00 | 402.00 | 406.85 | 406.85 | -4.27% | 12,400 |
| Oct 30, 2026 | 430.00 | 433.25 | 415.00 | 425.00 | 425.00 | 2.40% | 14,400 |
| Oct 29, 2026 | 425.00 | 425.00 | 410.15 | 415.05 | 415.05 | -2.34% | 2,400 |
| Oct 28, 2026 | 410.10 | 450.00 | 410.10 | 425.00 | 425.00 | 3.63% | 12,800 |
| Oct 27, 2026 | 419.65 | 419.65 | 410.10 | 410.10 | 410.10 | - | 1,600 |
| Oct 26, 2026 | 415.00 | 415.00 | 410.10 | 410.10 | 410.10 | 0.76% | 2,400 |
| Oct 23, 2026 | 405.00 | 419.95 | 397.00 | 407.00 | 407.00 | -2.83% | 20,800 |
| Oct 22, 2026 | 405.10 | 435.00 | 405.10 | 418.85 | 418.85 | -1.68% | 8,800 |
| Oct 21, 2026 | 426.00 | 449.50 | 410.00 | 426.00 | 426.00 | - | 14,400 |
| Oct 19, 2026 | 430.00 | 460.00 | 419.95 | 426.00 | 426.00 | -0.95% | 8,000 |
| Oct 16, 2026 | 490.00 | 490.00 | 422.00 | 430.10 | 430.10 | 3.51% | 16,800 |
| Oct 15, 2026 | 406.95 | 415.50 | 402.00 | 415.50 | 415.50 | 1.86% | 37,600 |
| Oct 14, 2026 | 400.00 | 407.90 | 400.00 | 407.90 | 407.90 | -0.15% | 8,000 |
| Oct 13, 2026 | 400.05 | 414.95 | 398.00 | 408.50 | 408.50 | 1.33% | 8,000 |
| Oct 12, 2026 | 401.05 | 408.00 | 400.00 | 403.15 | 403.15 | 0.54% | 16,000 |
| Oct 9, 2026 | 404.95 | 410.00 | 401.00 | 401.00 | 401.00 | - | 15,200 |
| Oct 8, 2026 | 434.55 | 434.55 | 395.00 | 401.00 | 401.00 | -2.91% | 25,600 |
| 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 |