AksharChem (India) Limited (NSE:AKSHARCHEM)
India · Delayed Price · Currency is INR 380.00
-9.95 (-2.55%)
Sep 24, 2026, 2:30 PM IST
NSE:AKSHARCHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 389.95 | 390.00 | 375.00 | 380.00 | - | -2.55% | 11,465 |
| Sep 23, 2026 | 395.90 | 400.00 | 382.10 | 389.95 | 389.95 | -1.50% | 5,641 |
| Sep 22, 2026 | 407.00 | 415.00 | 395.00 | 395.90 | 395.90 | -3.59% | 11,646 |
| Sep 21, 2026 | 388.05 | 411.75 | 375.00 | 410.65 | 410.65 | 4.72% | 35,039 |
| Sep 18, 2026 | 373.50 | 392.15 | 373.50 | 392.15 | 392.15 | 4.99% | 5,797 |
| Sep 17, 2026 | 369.10 | 401.00 | 369.10 | 373.50 | 373.50 | -2.21% | 10,039 |
| Sep 16, 2026 | 389.10 | 395.00 | 381.75 | 381.95 | 381.95 | -4.94% | 11,907 |
| Sep 15, 2026 | 404.10 | 414.95 | 401.80 | 401.80 | 401.80 | -4.99% | 8,144 |
| Sep 11, 2026 | 390.00 | 428.85 | 388.05 | 423.40 | 422.90 | 3.66% | 18,217 |
| Sep 10, 2026 | 412.00 | 420.00 | 408.45 | 408.45 | 407.97 | -4.99% | 23,186 |
| Sep 9, 2026 | 452.50 | 453.00 | 429.90 | 429.90 | 429.39 | -4.99% | 23,607 |
| Sep 8, 2026 | 465.00 | 472.00 | 444.95 | 452.50 | 451.97 | -2.46% | 23,994 |
| Sep 7, 2026 | 440.00 | 467.05 | 440.00 | 463.90 | 463.35 | 4.28% | 54,450 |
| Sep 4, 2026 | 445.20 | 445.20 | 402.80 | 444.85 | 444.32 | 4.92% | 70,539 |
| Sep 3, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 423.50 | 4.99% | 8,564 |
| Sep 2, 2026 | 403.00 | 403.85 | 375.00 | 403.85 | 403.37 | 4.99% | 32,662 |
| Sep 1, 2026 | 384.65 | 384.65 | 384.65 | 384.65 | 384.20 | 5.00% | 7,294 |
| Aug 31, 2026 | 366.30 | 366.35 | 363.00 | 366.35 | 365.92 | 5.00% | 4,795 |
| Aug 28, 2026 | 350.00 | 365.65 | 347.37 | 348.91 | 348.50 | -4.58% | 15,186 |
| Aug 27, 2026 | 350.18 | 367.40 | 350.00 | 365.65 | 365.22 | 4.42% | 28,710 |
| Aug 26, 2026 | 348.48 | 350.40 | 330.00 | 350.18 | 349.77 | 4.93% | 19,030 |
| Aug 25, 2026 | 333.30 | 334.29 | 322.20 | 333.72 | 333.33 | 4.82% | 19,354 |
| Aug 24, 2026 | 303.20 | 318.38 | 303.20 | 318.38 | 318.00 | 5.00% | 18,523 |
| Aug 21, 2026 | 303.00 | 310.00 | 299.10 | 303.22 | 302.86 | 0.42% | 8,880 |
| Aug 20, 2026 | 295.09 | 303.00 | 292.05 | 301.95 | 301.59 | 0.67% | 4,533 |
| Aug 19, 2026 | 301.20 | 304.00 | 298.00 | 299.94 | 299.59 | -0.38% | 3,571 |
| Aug 18, 2026 | 302.90 | 305.00 | 293.00 | 301.07 | 300.71 | -0.66% | 5,107 |
| Aug 17, 2026 | 291.00 | 311.00 | 291.00 | 303.07 | 302.71 | -0.84% | 17,907 |
| Aug 14, 2026 | 310.90 | 310.92 | 299.60 | 305.64 | 305.28 | 3.21% | 49,946 |
| Aug 13, 2026 | 296.12 | 296.12 | 296.12 | 296.12 | 295.77 | 5.00% | 10,604 |
| Aug 12, 2026 | 284.00 | 288.00 | 270.00 | 282.02 | 281.69 | -0.76% | 7,488 |
| Aug 11, 2026 | 278.61 | 288.00 | 265.30 | 284.19 | 283.85 | 2.00% | 2,028 |
| Aug 10, 2026 | 279.62 | 291.90 | 266.30 | 278.61 | 278.28 | 0.14% | 6,770 |
| Aug 7, 2026 | 285.90 | 285.90 | 275.00 | 278.23 | 277.90 | -0.93% | 3,410 |
| Aug 6, 2026 | 273.28 | 286.50 | 262.00 | 280.84 | 280.51 | 2.77% | 9,279 |
| Aug 5, 2026 | 260.00 | 274.50 | 255.00 | 273.28 | 272.96 | 4.51% | 22,636 |
| Aug 4, 2026 | 256.10 | 264.00 | 250.00 | 261.49 | 261.18 | 2.33% | 15,747 |
| Aug 3, 2026 | 249.93 | 260.00 | 241.20 | 255.54 | 255.24 | 2.24% | 7,544 |
| Jul 31, 2026 | 240.00 | 252.80 | 240.00 | 249.94 | 249.64 | 0.13% | 4,297 |
| Jul 30, 2026 | 245.00 | 251.70 | 235.30 | 249.62 | 249.33 | 1.11% | 5,586 |
| Jul 29, 2026 | 240.00 | 250.00 | 232.21 | 246.87 | 246.58 | 2.51% | 5,054 |
| Jul 28, 2026 | 235.00 | 244.78 | 235.00 | 240.82 | 240.54 | 2.48% | 3,722 |
| Jul 27, 2026 | 236.58 | 241.90 | 225.01 | 235.00 | 234.72 | -0.67% | 1,734 |
| Jul 24, 2026 | 241.99 | 241.99 | 224.20 | 236.58 | 236.30 | 1.48% | 1,870 |
| Jul 23, 2026 | 231.80 | 236.00 | 225.52 | 233.13 | 232.85 | -0.77% | 3,435 |
| Jul 22, 2026 | 234.50 | 237.40 | 230.00 | 234.94 | 234.66 | 0.34% | 1,522 |
| Jul 21, 2026 | 235.03 | 246.00 | 232.50 | 234.15 | 233.87 | -0.37% | 2,103 |
| Jul 20, 2026 | 235.00 | 241.00 | 223.25 | 235.03 | 234.75 | 0.01% | 2,272 |
| Jul 17, 2026 | 238.68 | 238.68 | 235.00 | 235.00 | 234.72 | -1.54% | 340 |
| Jul 16, 2026 | 234.80 | 244.80 | 232.50 | 238.68 | 238.40 | 1.63% | 3,060 |