AksharChem (India) Limited (NSE:AKSHARCHEM)
India · Delayed Price · Currency is INR 162.90
+7.48 (4.81%)
Apr 2, 2026, 3:27 PM IST
NSE:AKSHARCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 154.98 | 164.80 | 151.01 | 162.90 | 162.90 | 4.81% | 5,960 |
| Apr 1, 2026 | 148.00 | 157.36 | 148.00 | 155.42 | 155.42 | 7.05% | 4,491 |
| Mar 30, 2026 | 152.90 | 153.51 | 141.30 | 145.19 | 145.19 | -4.09% | 13,480 |
| Mar 27, 2026 | 160.00 | 162.30 | 150.00 | 151.38 | 151.38 | -6.07% | 21,425 |
| Mar 25, 2026 | 173.30 | 178.88 | 157.99 | 161.16 | 161.16 | -7.01% | 46,170 |
| Mar 24, 2026 | 172.15 | 175.01 | 169.51 | 173.30 | 173.30 | 0.67% | 4,337 |
| Mar 23, 2026 | 184.05 | 184.05 | 170.00 | 172.15 | 172.15 | -6.46% | 4,042 |
| Mar 20, 2026 | 181.97 | 187.73 | 180.22 | 184.03 | 184.03 | 2.82% | 4,133 |
| Mar 19, 2026 | 176.00 | 192.90 | 170.05 | 178.98 | 178.98 | 1.75% | 23,812 |
| Mar 18, 2026 | 174.09 | 177.38 | 170.63 | 175.91 | 175.91 | 2.58% | 5,414 |
| Mar 17, 2026 | 169.76 | 177.77 | 169.76 | 171.48 | 171.48 | 1.03% | 11,588 |
| Mar 16, 2026 | 170.50 | 178.85 | 166.60 | 169.73 | 169.73 | -1.61% | 15,259 |
| Mar 13, 2026 | 170.01 | 177.78 | 166.99 | 172.50 | 172.50 | 1.19% | 19,510 |
| Mar 12, 2026 | 172.00 | 174.90 | 166.00 | 170.47 | 170.47 | -0.35% | 8,701 |
| Mar 11, 2026 | 179.82 | 182.00 | 167.70 | 171.07 | 171.07 | -3.91% | 12,191 |
| Mar 10, 2026 | 207.30 | 207.30 | 177.07 | 178.03 | 178.03 | -6.87% | 45,712 |
| Mar 9, 2026 | 204.89 | 206.50 | 188.10 | 191.16 | 191.16 | -6.70% | 5,240 |
| Mar 6, 2026 | 200.05 | 208.00 | 200.05 | 204.89 | 204.89 | -0.36% | 4,231 |
| Mar 5, 2026 | 205.73 | 209.94 | 204.99 | 205.63 | 205.63 | 0.71% | 1,888 |
| Mar 4, 2026 | 204.58 | 205.00 | 199.01 | 204.19 | 204.19 | -0.20% | 5,608 |
| Mar 2, 2026 | 215.11 | 215.11 | 203.41 | 204.59 | 204.59 | -5.40% | 3,734 |
| Feb 27, 2026 | 218.30 | 222.40 | 215.10 | 216.27 | 216.27 | -1.43% | 2,162 |
| Feb 26, 2026 | 222.30 | 222.30 | 216.00 | 219.40 | 219.40 | 2.47% | 1,486 |
| Feb 25, 2026 | 217.05 | 222.69 | 212.11 | 214.12 | 214.12 | -1.69% | 2,224 |
| Feb 24, 2026 | 221.99 | 222.93 | 215.31 | 217.79 | 217.79 | -1.09% | 627 |
| Feb 23, 2026 | 219.00 | 223.74 | 218.81 | 220.20 | 220.20 | -0.54% | 168 |
| Feb 20, 2026 | 222.54 | 225.85 | 215.90 | 221.40 | 221.40 | -0.51% | 1,183 |
| Feb 19, 2026 | 220.95 | 223.84 | 218.01 | 222.53 | 222.53 | 0.27% | 408 |
| 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 |