NSE:AKSHAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	0.46	0.52	0.45	0.50	0.50	13.64%	5,309,291
Apr 2, 2026	0.40	0.46	0.39	0.44	0.44	10.00%	2,919,216
Apr 1, 2026	0.40	0.41	0.39	0.40	0.40	5.26%	761,572
Mar 30, 2026	0.38	0.40	0.38	0.38	0.38	-	1,767,177
Mar 27, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	1,768,245
Mar 25, 2026	0.39	0.41	0.39	0.39	0.39	-	949,391
Mar 24, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	1,033,772
Mar 23, 2026	0.40	0.41	0.39	0.40	0.40	-	1,265,384
Mar 20, 2026	0.41	0.41	0.39	0.40	0.40	-	1,265,198
Mar 19, 2026	0.40	0.41	0.39	0.40	0.40	-	783,194
Mar 18, 2026	0.39	0.45	0.39	0.40	0.40	2.56%	2,059,987
Mar 17, 2026	0.39	0.40	0.39	0.39	0.39	-	572,498
Mar 16, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	1,121,781
Mar 13, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	1,467,337
Mar 12, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	1,287,157
Mar 11, 2026	0.41	0.41	0.40	0.40	0.40	-	1,342,417
Mar 10, 2026	0.37	0.41	0.37	0.40	0.40	8.11%	2,142,708
Mar 9, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	1,543,707
Mar 6, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	1,486,296
Mar 5, 2026	0.38	0.39	0.37	0.37	0.37	-	2,083,545
Mar 4, 2026	0.39	0.40	0.37	0.37	0.37	-7.50%	2,565,022
Mar 2, 2026	0.40	0.41	0.39	0.40	0.40	-4.76%	2,504,315
Feb 27, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	1,415,581
Feb 26, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	1,463,499
Feb 25, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	2,072,902
Feb 24, 2026	0.45	0.46	0.45	0.45	0.45	-	879,148
Feb 23, 2026	0.48	0.48	0.45	0.45	0.45	-2.17%	2,286,374
Feb 20, 2026	0.47	0.48	0.45	0.46	0.46	-2.13%	1,517,080
Feb 19, 2026	0.47	0.48	0.47	0.47	0.47	-	865,383
Feb 18, 2026	0.48	0.48	0.47	0.47	0.47	-	706,038
Feb 17, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	1,742,740
Feb 16, 2026	0.49	0.49	0.47	0.48	0.48	-4.00%	1,367,266
Feb 13, 2026	0.51	0.52	0.48	0.50	0.50	-1.96%	1,616,748
Feb 12, 2026	0.52	0.52	0.50	0.51	0.51	-	815,215
Feb 11, 2026	0.51	0.52	0.50	0.51	0.51	-	1,015,095
Feb 10, 2026	0.51	0.52	0.51	0.51	0.51	-	740,193
Feb 9, 2026	0.51	0.52	0.51	0.51	0.51	-	446,439
Feb 6, 2026	0.52	0.52	0.51	0.51	0.51	-	950,808
Feb 5, 2026	0.52	0.52	0.51	0.51	0.51	-	953,912
Feb 4, 2026	0.51	0.52	0.49	0.51	0.51	2.00%	1,823,260
Feb 3, 2026	0.48	0.51	0.48	0.50	0.50	4.17%	1,802,505
Feb 2, 2026	0.49	0.49	0.47	0.48	0.48	-	803,727
Feb 1, 2026	0.49	0.50	0.48	0.48	0.48	-	1,131,615
Jan 30, 2026	0.49	0.49	0.48	0.48	0.48	-	1,212,710
Jan 29, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	1,965,427
Jan 28, 2026	0.50	0.50	0.49	0.49	0.49	-	559,999
Jan 27, 2026	0.49	0.51	0.48	0.49	0.49	-	771,951
Jan 23, 2026	0.49	0.51	0.48	0.49	0.49	2.08%	1,340,154
Jan 22, 2026	0.46	0.49	0.46	0.48	0.48	4.35%	1,070,704
Jan 21, 2026	0.48	0.49	0.46	0.46	0.46	-4.17%	1,215,093