Aksh Optifibre Limited (NSE:AKSHOPTFBR)
India · Delayed Price · Currency is INR 7.94
+0.04 (0.51%)
Aug 12, 2025, 3:29 PM IST
Aksh Optifibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7.90 | 8.09 | 7.90 | 7.96 | 7.96 | 0.76% | 36,552 |
| Aug 11, 2025 | 8.03 | 8.09 | 7.85 | 7.90 | 7.90 | -1.74% | 257,600 |
| Aug 8, 2025 | 8.25 | 8.42 | 7.92 | 8.04 | 8.04 | -0.99% | 155,239 |
| Aug 7, 2025 | 8.18 | 8.18 | 8.01 | 8.12 | 8.12 | 1.37% | 76,460 |
| Aug 6, 2025 | 7.95 | 8.08 | 7.95 | 8.01 | 8.01 | 0.12% | 80,820 |
| Aug 5, 2025 | 8.08 | 8.09 | 7.95 | 8.00 | 8.00 | -0.25% | 136,394 |
| Aug 4, 2025 | 8.00 | 8.19 | 7.86 | 8.02 | 8.02 | -0.74% | 205,184 |
| Aug 1, 2025 | 8.34 | 8.34 | 8.02 | 8.08 | 8.08 | -2.06% | 109,377 |
| Jul 31, 2025 | 8.19 | 8.39 | 8.02 | 8.25 | 8.25 | 0.73% | 137,714 |
| Jul 30, 2025 | 8.19 | 8.30 | 8.10 | 8.19 | 8.19 | -0.12% | 133,538 |
| Jul 29, 2025 | 8.25 | 8.35 | 8.14 | 8.20 | 8.20 | -0.12% | 138,464 |
| Jul 28, 2025 | 8.49 | 8.49 | 8.18 | 8.21 | 8.21 | -2.38% | 213,431 |
| Jul 25, 2025 | 8.35 | 8.57 | 8.35 | 8.41 | 8.41 | 0.24% | 143,588 |
| Jul 24, 2025 | 8.58 | 8.63 | 8.30 | 8.39 | 8.39 | -1.99% | 193,418 |
| Jul 23, 2025 | 8.59 | 8.70 | 8.55 | 8.56 | 8.56 | -0.70% | 91,529 |
| Jul 22, 2025 | 8.61 | 8.72 | 8.59 | 8.62 | 8.62 | -0.81% | 155,703 |
| Jul 21, 2025 | 8.79 | 8.79 | 8.56 | 8.69 | 8.69 | -0.46% | 128,948 |
| Jul 18, 2025 | 8.62 | 8.87 | 8.62 | 8.73 | 8.73 | 0.92% | 216,152 |
| Jul 17, 2025 | 8.80 | 8.80 | 8.62 | 8.65 | 8.65 | -0.69% | 158,782 |
| Jul 16, 2025 | 8.66 | 8.75 | 8.62 | 8.71 | 8.71 | 1.63% | 178,489 |
| Jul 15, 2025 | 8.78 | 8.78 | 8.51 | 8.57 | 8.57 | -1.15% | 354,739 |
| Jul 14, 2025 | 8.75 | 8.78 | 8.61 | 8.67 | 8.67 | -0.12% | 257,665 |
| Jul 11, 2025 | 8.80 | 8.84 | 8.66 | 8.68 | 8.68 | -1.25% | 209,763 |
| Jul 10, 2025 | 8.80 | 8.94 | 8.75 | 8.79 | 8.79 | -0.90% | 199,373 |
| Jul 9, 2025 | 8.94 | 9.08 | 8.83 | 8.87 | 8.87 | -0.67% | 184,476 |
| Jul 8, 2025 | 8.85 | 9.04 | 8.80 | 8.93 | 8.93 | 0.68% | 276,920 |
| Jul 7, 2025 | 8.90 | 9.10 | 8.80 | 8.87 | 8.87 | -1.88% | 297,115 |
| Jul 4, 2025 | 9.02 | 9.10 | 8.89 | 9.04 | 9.04 | 0.89% | 203,620 |
| Jul 3, 2025 | 9.11 | 9.19 | 8.93 | 8.96 | 8.96 | -0.67% | 169,413 |
| Jul 2, 2025 | 9.15 | 9.24 | 9.00 | 9.02 | 9.02 | -0.55% | 239,766 |
| Jul 1, 2025 | 9.25 | 9.29 | 9.02 | 9.07 | 9.07 | -1.95% | 135,151 |
| Jun 30, 2025 | 9.40 | 9.56 | 9.17 | 9.25 | 9.25 | -0.11% | 817,975 |
| Jun 27, 2025 | 8.81 | 9.26 | 8.80 | 9.26 | 9.26 | 4.99% | 982,912 |
| Jun 26, 2025 | 9.08 | 9.08 | 8.80 | 8.82 | 8.82 | -0.56% | 322,610 |
| Jun 25, 2025 | 8.72 | 9.15 | 8.70 | 8.87 | 8.87 | 1.72% | 632,239 |
| Jun 24, 2025 | 9.12 | 9.12 | 8.49 | 8.72 | 8.72 | -2.46% | 871,005 |
| Jun 23, 2025 | 9.10 | 9.10 | 8.85 | 8.94 | 8.94 | - | 134,047 |
| Jun 20, 2025 | 8.90 | 9.07 | 8.89 | 8.94 | 8.94 | 0.22% | 94,721 |
| Jun 19, 2025 | 9.05 | 9.05 | 8.90 | 8.92 | 8.92 | -1.44% | 149,547 |
| Jun 18, 2025 | 9.19 | 9.19 | 9.00 | 9.05 | 9.05 | - | 64,866 |
| Jun 17, 2025 | 9.18 | 9.34 | 8.99 | 9.05 | 9.05 | -0.11% | 147,726 |
| Jun 16, 2025 | 9.00 | 9.20 | 8.92 | 9.06 | 9.06 | -0.98% | 168,304 |
| Jun 13, 2025 | 9.19 | 9.23 | 8.77 | 9.15 | 9.15 | 1.10% | 129,194 |
| Jun 12, 2025 | 9.33 | 9.33 | 9.00 | 9.05 | 9.05 | -2.69% | 172,140 |
| Jun 11, 2025 | 9.17 | 9.54 | 9.12 | 9.30 | 9.30 | 2.20% | 246,401 |
| Jun 10, 2025 | 9.15 | 9.15 | 8.91 | 9.10 | 9.10 | 1.68% | 194,982 |
| Jun 9, 2025 | 9.09 | 9.09 | 8.92 | 8.95 | 8.95 | 0.22% | 187,026 |
| Jun 6, 2025 | 9.28 | 9.28 | 8.87 | 8.93 | 8.93 | -2.08% | 183,078 |
| Jun 5, 2025 | 9.38 | 9.42 | 9.05 | 9.12 | 9.12 | -1.83% | 103,228 |
| Jun 4, 2025 | 9.03 | 9.31 | 8.76 | 9.29 | 9.29 | 4.74% | 146,528 |