AksharChem (India) Limited (NSE:AKSHARCHEM)
India · Delayed Price · Currency is INR 263.55
-4.05 (-1.51%)
Oct 17, 2025, 3:29 PM IST
AksharChem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 268.10 | 268.10 | 260.20 | 263.55 | 263.55 | -1.51% | 3,446 |
| Oct 16, 2025 | 265.75 | 270.20 | 257.95 | 267.60 | 267.60 | 1.88% | 10,215 |
| Oct 15, 2025 | 267.00 | 267.00 | 258.55 | 262.65 | 262.65 | -0.27% | 4,877 |
| Oct 14, 2025 | 263.00 | 270.00 | 260.20 | 263.35 | 263.35 | 1.31% | 5,622 |
| Oct 13, 2025 | 260.50 | 266.00 | 252.35 | 259.95 | 259.95 | -1.81% | 6,872 |
| Oct 10, 2025 | 266.00 | 267.75 | 258.30 | 264.75 | 264.75 | -1.10% | 7,294 |
| Oct 9, 2025 | 266.50 | 272.75 | 263.20 | 267.70 | 267.70 | -0.26% | 1,262 |
| Oct 8, 2025 | 267.85 | 272.60 | 263.10 | 268.40 | 268.40 | 0.17% | 5,713 |
| Oct 7, 2025 | 265.95 | 269.80 | 262.55 | 267.95 | 267.95 | 2.06% | 2,345 |
| Oct 6, 2025 | 267.45 | 267.75 | 260.10 | 262.55 | 262.55 | -2.97% | 3,029 |
| Oct 3, 2025 | 267.15 | 272.40 | 267.15 | 270.60 | 270.60 | 1.29% | 2,813 |
| Oct 1, 2025 | 267.85 | 270.95 | 264.80 | 267.15 | 267.15 | 0.02% | 6,234 |
| Sep 30, 2025 | 264.95 | 269.15 | 264.05 | 267.10 | 267.10 | 1.58% | 3,465 |
| Sep 29, 2025 | 269.20 | 270.40 | 262.00 | 262.95 | 262.95 | -2.63% | 2,087 |
| Sep 26, 2025 | 269.00 | 272.20 | 261.45 | 270.05 | 270.05 | -0.18% | 5,294 |
| Sep 25, 2025 | 265.75 | 271.90 | 263.05 | 270.55 | 270.55 | 2.70% | 4,762 |
| Sep 24, 2025 | 267.80 | 272.40 | 261.10 | 263.45 | 263.45 | -0.73% | 4,885 |
| Sep 23, 2025 | 269.25 | 271.45 | 262.20 | 265.40 | 265.40 | -1.12% | 5,851 |
| Sep 22, 2025 | 273.00 | 273.90 | 264.05 | 268.40 | 268.40 | 0.49% | 2,914 |
| Sep 19, 2025 | 269.60 | 272.00 | 262.45 | 267.10 | 267.10 | -0.24% | 2,115 |
| Sep 18, 2025 | 274.65 | 274.65 | 266.00 | 267.75 | 267.75 | 0.26% | 5,851 |
| Sep 17, 2025 | 271.15 | 272.40 | 265.50 | 267.05 | 267.05 | -0.15% | 4,262 |
| Sep 16, 2025 | 267.30 | 275.05 | 261.90 | 267.45 | 267.45 | -1.09% | 7,231 |
| Sep 15, 2025 | 271.05 | 273.95 | 267.75 | 270.40 | 270.40 | -0.24% | 1,978 |
| Sep 12, 2025 | 273.90 | 275.45 | 267.55 | 271.05 | 271.05 | -0.31% | 3,024 |
| Sep 11, 2025 | 278.25 | 278.25 | 270.30 | 271.90 | 271.90 | -2.21% | 1,357 |
| Sep 10, 2025 | 275.60 | 280.00 | 273.65 | 278.05 | 278.05 | 1.07% | 1,790 |
| Sep 9, 2025 | 281.05 | 281.10 | 273.10 | 275.10 | 275.10 | -0.25% | 5,774 |
| Sep 8, 2025 | 267.00 | 285.00 | 265.95 | 275.80 | 275.80 | 1.98% | 6,182 |
| Sep 5, 2025 | 272.90 | 274.85 | 266.25 | 270.45 | 270.45 | 0.52% | 3,612 |
| Sep 4, 2025 | 276.00 | 276.00 | 267.00 | 269.05 | 269.05 | -1.36% | 2,999 |
| Sep 3, 2025 | 257.50 | 277.35 | 257.45 | 272.75 | 272.00 | 6.77% | 15,801 |
| Sep 2, 2025 | 284.95 | 284.95 | 245.30 | 255.45 | 254.75 | -8.14% | 118,860 |
| Sep 1, 2025 | 279.00 | 282.90 | 274.55 | 278.10 | 277.34 | -1.23% | 8,656 |
| Aug 29, 2025 | 289.70 | 289.70 | 275.90 | 281.55 | 280.78 | -3.13% | 4,298 |
| Aug 28, 2025 | 274.50 | 330.80 | 269.05 | 290.65 | 289.85 | 5.40% | 100,217 |
| Aug 26, 2025 | 279.05 | 279.05 | 273.10 | 275.75 | 274.99 | -1.29% | 4,233 |
| Aug 25, 2025 | 284.25 | 284.25 | 271.70 | 279.35 | 278.58 | -0.62% | 7,728 |
| Aug 22, 2025 | 280.00 | 283.40 | 274.75 | 281.10 | 280.33 | 0.75% | 4,811 |
| Aug 21, 2025 | 286.10 | 286.10 | 274.20 | 279.00 | 278.23 | -0.25% | 6,455 |
| Aug 20, 2025 | 274.45 | 285.50 | 274.10 | 279.70 | 278.93 | 1.84% | 3,062 |
| Aug 19, 2025 | 279.05 | 280.00 | 271.25 | 274.65 | 273.89 | -0.40% | 2,106 |
| Aug 18, 2025 | 283.90 | 284.95 | 273.20 | 275.75 | 274.99 | -0.27% | 4,967 |
| Aug 14, 2025 | 276.00 | 283.25 | 274.55 | 276.50 | 275.74 | 0.40% | 2,834 |
| Aug 13, 2025 | 275.30 | 281.20 | 271.85 | 275.40 | 274.64 | -3.20% | 4,130 |
| Aug 12, 2025 | 273.30 | 285.00 | 268.10 | 284.50 | 283.72 | 3.89% | 5,303 |
| Aug 11, 2025 | 261.30 | 278.00 | 259.60 | 273.85 | 273.10 | 4.64% | 5,281 |
| Aug 8, 2025 | 262.85 | 263.25 | 257.40 | 261.70 | 260.98 | 1.26% | 2,003 |
| Aug 7, 2025 | 259.80 | 278.30 | 255.65 | 258.45 | 257.74 | -1.03% | 4,759 |
| Aug 6, 2025 | 266.00 | 266.00 | 257.80 | 261.15 | 260.43 | -1.92% | 3,328 |