NSE:AKSHAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	311,232
Jul 21, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	378,261
Jul 20, 2026	0.43	0.44	0.42	0.42	0.42	-	309,467
Jul 17, 2026	0.42	0.44	0.42	0.42	0.42	-2.33%	538,396
Jul 16, 2026	0.44	0.44	0.42	0.43	0.43	-	411,343
Jul 15, 2026	0.43	0.44	0.42	0.43	0.43	-	398,280
Jul 14, 2026	0.44	0.44	0.42	0.43	0.43	-	510,519
Jul 13, 2026	0.44	0.44	0.43	0.43	0.43	-	614,482
Jul 10, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	1,088,533
Jul 9, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	288,727
Jul 8, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	624,663
Jul 7, 2026	0.45	0.46	0.45	0.45	0.45	-	596,979
Jul 6, 2026	0.45	0.46	0.45	0.45	0.45	-	700,114
Jul 3, 2026	0.45	0.46	0.44	0.45	0.45	-	462,717
Jul 2, 2026	0.43	0.46	0.43	0.45	0.45	4.65%	1,726,533
Jul 1, 2026	0.44	0.44	0.43	0.43	0.43	-	403,558
Jun 30, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	191,169
Jun 29, 2026	0.45	0.45	0.43	0.44	0.44	-	687,676
Jun 25, 2026	0.45	0.45	0.44	0.44	0.44	2.33%	414,473
Jun 24, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	1,087,469
Jun 23, 2026	0.45	0.46	0.44	0.45	0.45	-	376,104
Jun 22, 2026	0.44	0.46	0.44	0.45	0.45	-	539,844
Jun 19, 2026	0.45	0.46	0.44	0.45	0.45	-	648,812
Jun 18, 2026	0.45	0.46	0.44	0.45	0.45	-	1,666,040
Jun 17, 2026	0.46	0.46	0.45	0.45	0.45	-	631,803
Jun 16, 2026	0.46	0.46	0.45	0.45	0.45	-	752,301
Jun 15, 2026	0.46	0.46	0.44	0.45	0.45	-	982,192
Jun 12, 2026	0.45	0.46	0.45	0.45	0.45	-	374,859
Jun 11, 2026	0.46	0.47	0.45	0.45	0.45	-	988,809
Jun 10, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	1,534,001
Jun 9, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	1,051,010
Jun 8, 2026	0.46	0.46	0.44	0.45	0.45	-	743,792
Jun 5, 2026	0.45	0.46	0.45	0.45	0.45	-	391,334
Jun 4, 2026	0.45	0.46	0.45	0.45	0.45	-	357,328
Jun 3, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	942,372
Jun 2, 2026	0.46	0.47	0.46	0.46	0.46	-	504,965
Jun 1, 2026	0.46	0.47	0.46	0.46	0.46	-	522,627
May 29, 2026	0.47	0.47	0.45	0.46	0.46	-	561,125
May 27, 2026	0.49	0.49	0.42	0.46	0.46	-4.17%	3,684,785
May 26, 2026	0.49	0.49	0.47	0.48	0.48	-	753,214
May 25, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	1,067,157
May 22, 2026	0.49	0.50	0.48	0.49	0.49	2.08%	545,103
May 21, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	661,682
May 20, 2026	0.49	0.50	0.49	0.49	0.49	-	428,543
May 19, 2026	0.50	0.50	0.48	0.49	0.49	-	520,623
May 18, 2026	0.49	0.50	0.48	0.49	0.49	-	1,609,463
May 15, 2026	0.49	0.51	0.49	0.49	0.49	-	1,307,029
May 14, 2026	0.50	0.50	0.49	0.49	0.49	-	904,726
May 13, 2026	0.51	0.51	0.49	0.49	0.49	-	689,431
May 12, 2026	0.51	0.52	0.49	0.49	0.49	-3.92%	2,081,081