AksharChem (India) Limited (NSE:AKSHARCHEM)
India · Delayed Price · Currency is INR 198.35
-0.34 (-0.17%)
May 25, 2026, 9:24 AM IST
NSE:AKSHARCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 215.10 | 215.10 | 197.01 | 198.69 | 198.69 | -3.64% | 3,686 |
| May 21, 2026 | 204.95 | 209.98 | 193.51 | 206.20 | 206.20 | 5.46% | 3,734 |
| May 20, 2026 | 200.60 | 205.00 | 192.90 | 195.53 | 195.53 | -1.08% | 1,758 |
| May 19, 2026 | 197.82 | 203.80 | 196.21 | 197.66 | 197.66 | -0.08% | 965 |
| May 18, 2026 | 196.00 | 203.99 | 196.00 | 197.82 | 197.82 | -0.34% | 258 |
| May 15, 2026 | 200.00 | 200.00 | 198.50 | 198.50 | 198.50 | -0.87% | 722 |
| May 14, 2026 | 201.01 | 205.86 | 195.20 | 200.24 | 200.24 | -2.44% | 2,469 |
| May 13, 2026 | 208.00 | 208.00 | 203.00 | 205.24 | 205.24 | -2.21% | 1,383 |
| May 12, 2026 | 214.47 | 214.47 | 209.50 | 209.87 | 209.87 | -0.02% | 5,308 |
| May 11, 2026 | 215.00 | 215.00 | 202.51 | 209.91 | 209.91 | 0.71% | 1,464 |
| May 8, 2026 | 214.95 | 216.79 | 207.10 | 208.44 | 208.44 | -2.03% | 3,221 |
| May 7, 2026 | 210.01 | 214.95 | 208.00 | 212.75 | 212.75 | 1.14% | 3,063 |
| May 6, 2026 | 208.50 | 213.99 | 202.95 | 210.36 | 210.36 | 1.36% | 5,891 |
| May 5, 2026 | 197.00 | 208.50 | 197.00 | 207.54 | 207.54 | 5.06% | 2,557 |
| May 4, 2026 | 198.99 | 209.00 | 194.00 | 197.54 | 197.54 | -0.85% | 3,505 |
| Apr 30, 2026 | 198.21 | 204.99 | 193.00 | 199.23 | 199.23 | 0.52% | 2,647 |
| Apr 29, 2026 | 198.51 | 210.96 | 193.36 | 198.20 | 198.20 | -2.16% | 13,217 |
| Apr 28, 2026 | 201.00 | 203.93 | 199.00 | 202.58 | 202.58 | 1.15% | 2,110 |
| Apr 27, 2026 | 191.01 | 202.00 | 190.00 | 200.28 | 200.28 | 3.45% | 1,117 |
| Apr 24, 2026 | 204.99 | 205.00 | 192.15 | 193.60 | 193.60 | -5.13% | 3,311 |
| Apr 23, 2026 | 203.01 | 207.45 | 201.01 | 204.06 | 204.06 | -0.11% | 2,480 |
| Apr 22, 2026 | 205.19 | 213.10 | 202.35 | 204.29 | 204.29 | -0.94% | 6,916 |
| Apr 21, 2026 | 212.93 | 214.29 | 205.19 | 206.22 | 206.22 | -1.25% | 5,851 |
| Apr 20, 2026 | 206.07 | 210.50 | 205.06 | 208.82 | 208.82 | 1.84% | 7,295 |
| Apr 17, 2026 | 195.00 | 207.00 | 193.50 | 205.05 | 205.05 | 5.25% | 6,970 |
| Apr 16, 2026 | 194.14 | 196.00 | 191.81 | 194.83 | 194.83 | 3.00% | 1,572 |
| Apr 15, 2026 | 188.00 | 191.99 | 185.00 | 189.16 | 189.16 | 3.64% | 5,681 |
| Apr 13, 2026 | 185.40 | 187.03 | 180.01 | 182.51 | 182.51 | -1.56% | 1,056 |
| Apr 10, 2026 | 184.28 | 187.00 | 181.88 | 185.40 | 185.40 | 2.04% | 1,777 |
| Apr 9, 2026 | 180.00 | 184.68 | 180.00 | 181.69 | 181.69 | 0.72% | 3,171 |
| Apr 8, 2026 | 178.00 | 197.85 | 174.11 | 180.40 | 180.40 | 4.48% | 40,648 |
| Apr 7, 2026 | 172.00 | 173.00 | 168.74 | 172.67 | 172.67 | 3.56% | 4,430 |
| Apr 6, 2026 | 165.89 | 168.30 | 163.87 | 166.74 | 166.74 | 2.36% | 5,988 |
| 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 |