NSE:AKSHAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	0.50	0.52	0.49	0.51	0.51	2.00%	1,973,288
May 8, 2026	0.50	0.51	0.49	0.50	0.50	-	1,049,663
May 7, 2026	0.47	0.52	0.47	0.50	0.50	6.38%	4,672,752
May 6, 2026	0.48	0.48	0.47	0.47	0.47	-	581,956
May 5, 2026	0.47	0.48	0.47	0.47	0.47	-	469,906
May 4, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	543,465
Apr 30, 2026	0.48	0.49	0.47	0.48	0.48	2.13%	503,152
Apr 29, 2026	0.47	0.48	0.46	0.47	0.47	-	735,913
Apr 28, 2026	0.48	0.48	0.46	0.47	0.47	-	958,865
Apr 27, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	677,638
Apr 24, 2026	0.49	0.49	0.48	0.48	0.48	-	561,093
Apr 23, 2026	0.48	0.49	0.48	0.48	0.48	-	957,262
Apr 22, 2026	0.49	0.49	0.47	0.48	0.48	-	867,877
Apr 21, 2026	0.50	0.51	0.48	0.48	0.48	-4.00%	926,831
Apr 20, 2026	0.50	0.52	0.49	0.50	0.50	-	1,439,323
Apr 17, 2026	0.53	0.53	0.50	0.50	0.50	-1.96%	1,902,830
Apr 16, 2026	0.52	0.53	0.51	0.51	0.51	2.00%	1,623,211
Apr 15, 2026	0.48	0.52	0.48	0.50	0.50	6.38%	3,628,935
Apr 13, 2026	0.45	0.49	0.43	0.47	0.47	2.17%	2,920,031
Apr 10, 2026	0.46	0.48	0.45	0.46	0.46	4.55%	1,590,962
Apr 9, 2026	0.52	0.52	0.42	0.44	0.44	-12.00%	6,413,372
Apr 8, 2026	0.51	0.52	0.49	0.50	0.50	4.17%	1,548,508
Apr 7, 2026	0.51	0.54	0.48	0.48	0.48	-4.00%	2,915,211
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