AksharChem (India) Limited (NSE:AKSHARCHEM)
India · Delayed Price · Currency is INR 223.50
+1.57 (0.71%)
Feb 19, 2026, 3:29 PM IST
AksharChem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 219.00 | 223.90 | 216.51 | 221.93 | 221.93 | 1.16% | 1,655 |
| Feb 17, 2026 | 215.00 | 224.00 | 215.00 | 219.39 | 219.39 | 0.31% | 2,059 |
| Feb 16, 2026 | 228.50 | 228.50 | 218.05 | 218.71 | 218.71 | -1.99% | 742 |
| Feb 13, 2026 | 222.00 | 224.00 | 216.19 | 223.16 | 223.16 | -0.38% | 1,021 |
| Feb 12, 2026 | 223.62 | 230.50 | 221.54 | 224.02 | 224.02 | -1.09% | 1,290 |
| Feb 11, 2026 | 228.00 | 229.97 | 223.62 | 226.50 | 226.50 | -0.68% | 1,857 |
| Feb 10, 2026 | 230.00 | 230.99 | 221.06 | 228.06 | 228.06 | 1.73% | 2,404 |
| Feb 9, 2026 | 220.38 | 224.90 | 219.00 | 224.18 | 224.18 | 2.16% | 1,784 |
| Feb 6, 2026 | 221.16 | 222.28 | 218.13 | 219.43 | 219.43 | -0.78% | 2,901 |
| Feb 5, 2026 | 221.04 | 224.00 | 221.01 | 221.16 | 221.16 | 0.10% | 1,205 |
| Feb 4, 2026 | 218.00 | 225.44 | 218.00 | 220.94 | 220.94 | -0.27% | 1,841 |
| Feb 3, 2026 | 225.00 | 225.01 | 221.06 | 221.54 | 221.54 | 0.22% | 3,058 |
| Feb 2, 2026 | 220.96 | 227.45 | 220.00 | 221.06 | 221.06 | -1.95% | 2,265 |
| Feb 1, 2026 | 220.52 | 230.90 | 218.20 | 225.45 | 225.45 | 1.73% | 4,697 |
| Jan 30, 2026 | 220.00 | 224.99 | 218.15 | 221.62 | 221.62 | -0.55% | 1,171 |
| Jan 29, 2026 | 222.00 | 226.00 | 218.10 | 222.85 | 222.85 | -1.54% | 5,300 |
| Jan 28, 2026 | 224.10 | 230.98 | 221.63 | 226.34 | 226.34 | -0.51% | 5,967 |
| Jan 27, 2026 | 229.36 | 234.00 | 225.00 | 227.49 | 227.49 | -0.81% | 3,973 |
| Jan 23, 2026 | 233.89 | 233.89 | 225.44 | 229.35 | 229.35 | 0.72% | 3,220 |
| Jan 22, 2026 | 208.00 | 241.06 | 208.00 | 227.72 | 227.72 | 9.11% | 29,619 |
| Jan 21, 2026 | 220.84 | 220.84 | 203.69 | 208.71 | 208.71 | -1.64% | 3,547 |
| Jan 20, 2026 | 221.00 | 225.69 | 210.35 | 212.19 | 212.19 | -4.82% | 4,531 |
| Jan 19, 2026 | 219.00 | 234.19 | 219.00 | 222.93 | 222.93 | 0.98% | 7,543 |
| Jan 16, 2026 | 227.14 | 235.67 | 220.30 | 220.77 | 220.77 | -2.80% | 1,960 |
| Jan 14, 2026 | 228.32 | 230.00 | 224.05 | 227.13 | 227.13 | -0.52% | 1,473 |
| Jan 13, 2026 | 227.26 | 231.00 | 225.82 | 228.32 | 228.32 | 1.92% | 1,916 |
| Jan 12, 2026 | 236.84 | 236.84 | 218.04 | 224.01 | 224.01 | -2.18% | 3,602 |
| Jan 9, 2026 | 235.90 | 235.90 | 225.92 | 229.01 | 229.01 | -2.26% | 2,094 |
| Jan 8, 2026 | 229.30 | 238.75 | 229.30 | 234.30 | 234.30 | 0.39% | 2,070 |
| Jan 7, 2026 | 237.80 | 237.80 | 232.00 | 233.40 | 233.40 | -1.18% | 1,698 |
| Jan 6, 2026 | 240.16 | 241.86 | 235.10 | 236.18 | 236.18 | -1.66% | 6,211 |
| Jan 5, 2026 | 244.39 | 244.39 | 237.00 | 240.16 | 240.16 | 0.46% | 5,992 |
| Jan 2, 2026 | 241.06 | 245.90 | 234.25 | 239.07 | 239.07 | -1.83% | 10,455 |
| Jan 1, 2026 | 238.59 | 243.90 | 238.00 | 243.52 | 243.52 | 1.05% | 594 |
| Dec 31, 2025 | 237.40 | 243.50 | 237.40 | 241.00 | 241.00 | 1.43% | 466 |
| Dec 30, 2025 | 243.10 | 249.90 | 234.40 | 237.60 | 237.60 | -2.02% | 9,855 |
| Dec 29, 2025 | 246.30 | 246.30 | 241.45 | 242.50 | 242.50 | -1.54% | 1,967 |
| Dec 26, 2025 | 245.30 | 252.95 | 241.20 | 246.30 | 246.30 | -0.02% | 7,115 |
| Dec 24, 2025 | 258.95 | 258.95 | 245.00 | 246.35 | 246.35 | -2.22% | 24,813 |
| Dec 23, 2025 | 254.60 | 256.10 | 248.00 | 251.95 | 251.95 | -0.51% | 3,988 |
| Dec 22, 2025 | 255.00 | 255.00 | 248.55 | 253.25 | 253.25 | 1.52% | 1,646 |
| Dec 19, 2025 | 251.05 | 258.70 | 249.00 | 249.45 | 249.45 | -0.78% | 2,452 |
| Dec 18, 2025 | 262.95 | 279.45 | 248.25 | 251.40 | 251.40 | -1.84% | 5,232 |
| Dec 17, 2025 | 249.55 | 261.00 | 245.80 | 256.10 | 256.10 | 2.28% | 9,505 |
| Dec 16, 2025 | 253.95 | 254.00 | 246.35 | 250.40 | 250.40 | 0.72% | 9,754 |
| Dec 15, 2025 | 254.90 | 254.90 | 246.10 | 248.60 | 248.60 | -0.30% | 3,607 |
| Dec 12, 2025 | 246.15 | 250.00 | 246.15 | 249.35 | 249.35 | 1.88% | 1,669 |
| Dec 11, 2025 | 242.10 | 246.50 | 241.00 | 244.75 | 244.75 | 0.60% | 1,180 |
| Dec 10, 2025 | 247.70 | 252.80 | 242.00 | 243.30 | 243.30 | -1.74% | 3,545 |
| Dec 9, 2025 | 246.80 | 248.90 | 241.15 | 247.60 | 247.60 | -0.58% | 2,282 |