Aksh Optifibre Limited (NSE:AKSHOPTFBR)
India · Delayed Price · Currency is INR 7.98
+0.01 (0.13%)
Sep 17, 2025, 3:29 PM IST
Aksh Optifibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.97 | 8.09 | 7.97 | 8.06 | 8.06 | 1.13% | 22,093 |
| Sep 16, 2025 | 8.01 | 8.19 | 7.92 | 7.97 | 7.97 | 0.13% | 127,411 |
| Sep 15, 2025 | 7.73 | 7.99 | 7.70 | 7.96 | 7.96 | 3.51% | 112,113 |
| Sep 12, 2025 | 7.97 | 7.97 | 7.56 | 7.69 | 7.69 | -1.79% | 338,693 |
| Sep 11, 2025 | 7.80 | 7.96 | 7.75 | 7.83 | 7.83 | 0.77% | 166,128 |
| Sep 10, 2025 | 7.95 | 8.08 | 7.71 | 7.77 | 7.77 | -1.52% | 287,830 |
| Sep 9, 2025 | 8.20 | 8.24 | 7.82 | 7.89 | 7.89 | -1.38% | 160,340 |
| Sep 8, 2025 | 8.00 | 8.23 | 7.87 | 8.00 | 8.00 | 1.01% | 143,065 |
| Sep 5, 2025 | 7.89 | 8.00 | 7.72 | 7.92 | 7.92 | 2.33% | 178,249 |
| Sep 4, 2025 | 8.35 | 8.36 | 7.62 | 7.74 | 7.74 | -6.07% | 338,582 |
| Sep 3, 2025 | 8.10 | 8.48 | 7.96 | 8.24 | 8.24 | 3.52% | 693,680 |
| Sep 2, 2025 | 7.39 | 7.96 | 7.24 | 7.96 | 7.96 | 9.94% | 435,834 |
| Sep 1, 2025 | 7.19 | 7.39 | 7.12 | 7.24 | 7.24 | 0.84% | 224,617 |
| Aug 29, 2025 | 7.40 | 7.46 | 7.15 | 7.18 | 7.18 | -2.05% | 312,384 |
| Aug 28, 2025 | 7.50 | 7.74 | 7.29 | 7.33 | 7.33 | -1.61% | 277,141 |
| Aug 26, 2025 | 7.68 | 7.68 | 7.36 | 7.45 | 7.45 | -2.61% | 203,482 |
| Aug 25, 2025 | 7.89 | 7.89 | 7.61 | 7.65 | 7.65 | -2.30% | 286,632 |
| Aug 22, 2025 | 7.85 | 7.95 | 7.75 | 7.83 | 7.83 | -1.01% | 274,561 |
| Aug 21, 2025 | 7.99 | 8.15 | 7.82 | 7.91 | 7.91 | -0.38% | 246,105 |
| Aug 20, 2025 | 7.80 | 7.99 | 7.80 | 7.94 | 7.94 | 1.66% | 137,157 |
| Aug 19, 2025 | 8.19 | 8.19 | 7.58 | 7.81 | 7.81 | -3.94% | 323,656 |
| Aug 18, 2025 | 8.28 | 8.28 | 8.10 | 8.13 | 8.13 | 0.74% | 56,167 |
| Aug 14, 2025 | 7.96 | 8.50 | 7.96 | 8.07 | 8.07 | 0.75% | 113,938 |
| Aug 13, 2025 | 8.04 | 8.09 | 7.94 | 8.01 | 8.01 | 1.14% | 104,991 |
| Aug 12, 2025 | 7.90 | 8.09 | 7.90 | 7.92 | 7.92 | 0.25% | 98,387 |
| 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 |