AksharChem (India) Limited (NSE:AKSHARCHEM)
India · Delayed Price · Currency is INR 365.05
-3.15 (-0.86%)
Nov 11, 2026, 1:58 PM IST
NSE:AKSHARCHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 369.00 | 374.50 | 365.05 | 365.05 | 365.05 | -0.86% | 3,637 |
| Nov 9, 2026 | 364.95 | 370.00 | 359.55 | 368.20 | 368.20 | 2.41% | 5,033 |
| Nov 8, 2026 | 370.00 | 370.00 | 358.00 | 359.55 | 359.55 | -0.72% | 1,342 |
| Nov 6, 2026 | 357.00 | 365.00 | 354.50 | 362.15 | 362.15 | -0.60% | 4,019 |
| Nov 5, 2026 | 377.00 | 377.00 | 348.00 | 364.35 | 364.35 | 0.41% | 5,909 |
| Nov 4, 2026 | 371.00 | 376.00 | 358.00 | 362.85 | 362.85 | -2.45% | 4,126 |
| Nov 3, 2026 | 375.00 | 379.00 | 362.00 | 371.95 | 371.95 | -0.61% | 3,059 |
| Nov 2, 2026 | 378.00 | 386.00 | 360.00 | 374.25 | 374.25 | -0.72% | 4,098 |
| Oct 30, 2026 | 388.00 | 394.90 | 372.70 | 376.95 | 376.95 | -3.91% | 7,362 |
| Oct 29, 2026 | 394.00 | 401.00 | 387.00 | 392.30 | 392.30 | 2.56% | 5,560 |
| Oct 28, 2026 | 367.00 | 386.00 | 366.30 | 382.50 | 382.50 | 3.79% | 4,251 |
| Oct 27, 2026 | 386.95 | 397.00 | 368.00 | 368.55 | 368.55 | -4.85% | 9,212 |
| Oct 26, 2026 | 397.00 | 397.00 | 375.35 | 387.35 | 387.35 | -0.51% | 8,420 |
| Oct 23, 2026 | 355.60 | 393.00 | 355.60 | 389.35 | 389.35 | 4.02% | 25,949 |
| Oct 22, 2026 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | -5.00% | 6,528 |
| Oct 21, 2026 | 416.90 | 418.00 | 394.00 | 394.00 | 394.00 | -4.99% | 30,721 |
| Oct 19, 2026 | 420.00 | 434.10 | 410.00 | 414.70 | 414.70 | -0.78% | 12,634 |
| Oct 16, 2026 | 424.80 | 424.80 | 410.00 | 417.95 | 417.95 | 1.91% | 6,595 |
| Oct 15, 2026 | 430.00 | 430.00 | 405.20 | 410.10 | 410.10 | -3.37% | 8,790 |
| Oct 14, 2026 | 407.90 | 427.90 | 401.00 | 424.40 | 424.40 | 4.02% | 16,098 |
| Oct 13, 2026 | 405.00 | 410.20 | 398.50 | 408.00 | 408.00 | 4.43% | 22,945 |
| Oct 12, 2026 | 378.00 | 390.70 | 368.40 | 390.70 | 390.70 | 5.00% | 7,309 |
| Oct 9, 2026 | 360.05 | 379.00 | 360.05 | 372.10 | 372.10 | 1.16% | 3,352 |
| Oct 8, 2026 | 373.00 | 379.80 | 365.00 | 367.85 | 367.85 | -1.72% | 7,627 |
| Oct 7, 2026 | 370.00 | 386.00 | 370.00 | 374.30 | 374.30 | 0.03% | 1,722 |
| Oct 6, 2026 | 382.50 | 382.50 | 365.30 | 374.20 | 374.20 | 2.44% | 19,035 |
| Oct 5, 2026 | 379.00 | 380.00 | 360.50 | 365.30 | 365.30 | -3.64% | 6,461 |
| Oct 1, 2026 | 390.95 | 390.95 | 371.10 | 379.10 | 379.10 | -2.32% | 5,119 |
| Sep 30, 2026 | 376.55 | 394.85 | 372.15 | 388.10 | 388.10 | 3.07% | 7,060 |
| Sep 29, 2026 | 387.90 | 387.90 | 375.00 | 376.55 | 376.55 | -1.77% | 1,990 |
| Sep 28, 2026 | 398.30 | 398.30 | 378.00 | 383.35 | 383.35 | -2.80% | 5,038 |
| Sep 25, 2026 | 375.00 | 398.00 | 370.00 | 394.40 | 394.40 | 3.98% | 11,997 |
| Sep 24, 2026 | 389.95 | 390.00 | 375.00 | 379.30 | 379.30 | -2.73% | 12,423 |
| 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 |