AksharChem (India) Limited (NSE:AKSHARCHEM)
India · Delayed Price · Currency is INR 263.40
+15.65 (6.32%)
Nov 14, 2025, 3:29 PM IST
AksharChem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 250.00 | 265.50 | 249.00 | 263.40 | 263.40 | 6.32% | 12,315 |
| Nov 13, 2025 | 250.00 | 251.10 | 245.00 | 247.75 | 247.75 | -1.74% | 5,058 |
| Nov 12, 2025 | 253.60 | 257.00 | 251.00 | 252.15 | 252.15 | 0.14% | 1,261 |
| Nov 11, 2025 | 260.90 | 260.90 | 251.00 | 251.80 | 251.80 | -0.83% | 533 |
| Nov 10, 2025 | 253.50 | 256.75 | 251.05 | 253.90 | 253.90 | 1.12% | 1,521 |
| Nov 7, 2025 | 255.50 | 256.75 | 248.50 | 251.10 | 251.10 | -0.97% | 5,216 |
| Nov 6, 2025 | 263.15 | 265.75 | 250.55 | 253.55 | 253.55 | -3.23% | 10,192 |
| Nov 4, 2025 | 266.00 | 266.40 | 261.40 | 262.00 | 262.00 | -0.57% | 1,130 |
| Nov 3, 2025 | 266.00 | 270.40 | 261.35 | 263.50 | 263.50 | - | 2,496 |
| Nov 2, 2025 | 266.00 | 270.40 | 261.35 | 263.50 | 263.50 | -1.73% | 2,491 |
| Oct 31, 2025 | 274.40 | 274.40 | 266.10 | 268.15 | 268.15 | -1.60% | 2,326 |
| Oct 30, 2025 | 281.40 | 281.60 | 271.35 | 272.50 | 272.50 | -2.49% | 7,031 |
| Oct 29, 2025 | 282.00 | 284.00 | 274.25 | 279.45 | 279.45 | -0.41% | 6,225 |
| Oct 28, 2025 | 273.15 | 286.25 | 270.90 | 280.60 | 280.60 | 2.73% | 7,070 |
| Oct 27, 2025 | 268.25 | 276.00 | 264.50 | 273.15 | 273.15 | 2.11% | 3,018 |
| Oct 24, 2025 | 277.90 | 279.60 | 264.65 | 267.50 | 267.50 | -3.73% | 7,708 |
| Oct 23, 2025 | 266.75 | 290.00 | 261.50 | 277.85 | 277.85 | 6.44% | 10,895 |
| Oct 21, 2025 | 268.80 | 268.80 | 256.35 | 261.05 | 261.05 | -0.31% | 712 |
| Oct 20, 2025 | 265.55 | 265.55 | 259.10 | 261.85 | 261.85 | -0.65% | 2,557 |
| 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 |