AksharChem (India) Limited (NSE:AKSHARCHEM)
India · Delayed Price · Currency is INR 237.60
-4.90 (-2.02%)
Dec 30, 2025, 3:30 PM IST
AksharChem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 246.20 | 254.05 | 245.10 | 249.05 | 249.05 | -0.50% | 3,652 |
| Dec 5, 2025 | 256.05 | 258.45 | 250.00 | 250.30 | 250.30 | -0.67% | 4,265 |
| Dec 4, 2025 | 254.60 | 257.00 | 250.25 | 252.00 | 252.00 | 0.54% | 916 |
| Dec 3, 2025 | 250.95 | 257.35 | 249.80 | 250.65 | 250.65 | -1.78% | 3,301 |
| Dec 2, 2025 | 261.35 | 262.05 | 255.00 | 255.20 | 255.20 | -2.93% | 6,921 |
| Dec 1, 2025 | 261.15 | 273.75 | 261.15 | 262.90 | 262.90 | -1.22% | 3,429 |
| Nov 28, 2025 | 263.10 | 269.90 | 263.10 | 266.15 | 266.15 | -0.54% | 2,773 |
| Nov 27, 2025 | 283.00 | 283.00 | 266.25 | 267.60 | 267.60 | -5.89% | 6,704 |
| Nov 26, 2025 | 278.95 | 289.00 | 272.05 | 284.35 | 284.35 | 4.87% | 14,514 |
| Nov 25, 2025 | 258.00 | 279.90 | 251.10 | 271.15 | 271.15 | 4.73% | 22,024 |
| Nov 24, 2025 | 249.40 | 262.00 | 245.15 | 258.90 | 258.90 | 3.81% | 13,466 |
| Nov 21, 2025 | 248.35 | 252.05 | 245.00 | 249.40 | 249.40 | 0.16% | 7,366 |
| Nov 20, 2025 | 252.90 | 253.00 | 248.30 | 249.00 | 249.00 | -0.32% | 1,975 |
| Nov 19, 2025 | 248.10 | 254.55 | 248.10 | 249.80 | 249.80 | -0.72% | 1,058 |
| Nov 18, 2025 | 255.15 | 258.35 | 250.35 | 251.60 | 251.60 | -1.14% | 1,195 |
| Nov 17, 2025 | 264.70 | 264.70 | 252.25 | 254.50 | 254.50 | -3.38% | 4,854 |
| 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% | 5,034 |
| Nov 12, 2025 | 253.60 | 257.00 | 251.00 | 252.15 | 252.15 | 0.14% | 1,098 |
| Nov 11, 2025 | 260.90 | 260.90 | 251.00 | 251.80 | 251.80 | -0.83% | 529 |
| 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% | 5,210 |
| Nov 6, 2025 | 263.15 | 265.75 | 250.55 | 253.55 | 253.55 | -3.23% | 10,191 |
| 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 | -1.73% | 2,491 |
| Oct 31, 2025 | 274.40 | 274.40 | 266.10 | 268.15 | 268.15 | -1.60% | 2,264 |
| 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% | 6,181 |
| Oct 28, 2025 | 273.15 | 286.25 | 270.90 | 280.60 | 280.60 | 2.73% | 5,481 |
| Oct 27, 2025 | 268.25 | 276.00 | 264.50 | 273.15 | 273.15 | 2.11% | 2,993 |
| Oct 24, 2025 | 277.90 | 279.60 | 264.65 | 267.50 | 267.50 | -3.73% | 7,621 |
| 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% | 2,541 |
| Oct 17, 2025 | 268.10 | 268.10 | 260.20 | 263.55 | 263.55 | -1.51% | 3,125 |