Aksh Optifibre Limited (NSE:AKSHOPTFBR)
India · Delayed Price · Currency is INR 6.05
0.00 (0.00%)
May 22, 2026, 3:15 PM IST
Aksh Optifibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -1.94% | 62,986 |
| May 21, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.91% | 17,823 |
| May 20, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.87% | 20,934 |
| May 19, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.99% | 58,173 |
| May 18, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.95% | 33,025 |
| May 15, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.91% | 21,489 |
| May 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.88% | 27,614 |
| May 13, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.98% | 25,817 |
| May 12, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.94% | 44,594 |
| May 11, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.90% | 453,762 |
| May 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 406,934 |
| May 7, 2026 | 6.70 | 7.00 | 6.69 | 7.00 | 7.00 | 4.95% | 414,948 |
| May 6, 2026 | 6.40 | 6.67 | 6.22 | 6.67 | 6.67 | 4.87% | 696,532 |
| May 5, 2026 | 6.19 | 6.37 | 6.02 | 6.36 | 6.36 | 4.78% | 405,876 |
| May 4, 2026 | 5.79 | 6.07 | 5.79 | 6.07 | 6.07 | 4.84% | 298,927 |
| Apr 30, 2026 | 5.98 | 6.09 | 5.75 | 5.79 | 5.79 | -3.50% | 213,802 |
| Apr 29, 2026 | 6.34 | 6.34 | 5.99 | 6.00 | 6.00 | -4.00% | 208,487 |
| Apr 28, 2026 | 6.10 | 6.37 | 6.10 | 6.25 | 6.25 | 0.48% | 136,496 |
| Apr 27, 2026 | 6.20 | 6.30 | 6.01 | 6.22 | 6.22 | - | 110,477 |
| Apr 24, 2026 | 6.59 | 6.65 | 6.21 | 6.22 | 6.22 | -4.75% | 212,328 |
| Apr 23, 2026 | 6.04 | 6.60 | 6.01 | 6.53 | 6.53 | 3.65% | 488,147 |
| Apr 22, 2026 | 6.30 | 6.30 | 6.15 | 6.30 | 6.30 | 5.00% | 254,663 |
| Apr 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.90% | 215,956 |
| Apr 20, 2026 | 5.70 | 5.94 | 5.60 | 5.72 | 5.72 | 0.88% | 220,692 |
| Apr 17, 2026 | 5.39 | 5.67 | 5.38 | 5.67 | 5.67 | 5.00% | 434,660 |
| Apr 16, 2026 | 5.57 | 5.71 | 5.36 | 5.40 | 5.40 | -3.91% | 481,239 |
| Apr 15, 2026 | 5.47 | 5.70 | 5.47 | 5.62 | 5.62 | 2.37% | 325,511 |
| Apr 13, 2026 | 5.55 | 5.62 | 5.21 | 5.49 | 5.49 | -2.31% | 504,743 |
| Apr 10, 2026 | 5.38 | 5.90 | 5.31 | 5.62 | 5.62 | 7.46% | 893,940 |
| Apr 9, 2026 | 5.19 | 5.33 | 5.02 | 5.23 | 5.23 | 2.55% | 238,471 |
| Apr 8, 2026 | 5.10 | 5.90 | 4.80 | 5.10 | 5.10 | 3.66% | 786,893 |
| Apr 7, 2026 | 4.94 | 4.96 | 4.67 | 4.92 | 4.92 | -0.40% | 227,207 |
| Apr 6, 2026 | 4.65 | 5.09 | 4.50 | 4.94 | 4.94 | 7.39% | 500,493 |
| Apr 2, 2026 | 4.40 | 4.75 | 4.26 | 4.60 | 4.60 | 4.31% | 291,928 |
| Apr 1, 2026 | 4.12 | 4.47 | 4.06 | 4.41 | 4.41 | 11.08% | 271,310 |
| Mar 30, 2026 | 4.15 | 4.68 | 3.82 | 3.97 | 3.97 | -6.15% | 689,063 |
| Mar 27, 2026 | 4.56 | 4.56 | 4.20 | 4.23 | 4.23 | -3.86% | 661,442 |
| Mar 25, 2026 | 4.50 | 4.63 | 4.37 | 4.40 | 4.40 | -1.12% | 540,216 |
| Mar 24, 2026 | 4.51 | 4.60 | 4.42 | 4.45 | 4.45 | 1.14% | 461,177 |
| Mar 23, 2026 | 4.59 | 4.59 | 4.40 | 4.40 | 4.40 | -4.35% | 387,659 |
| Mar 20, 2026 | 4.67 | 4.88 | 4.55 | 4.60 | 4.60 | -0.43% | 223,563 |
| Mar 19, 2026 | 4.54 | 4.68 | 4.50 | 4.62 | 4.62 | - | 316,134 |
| Mar 18, 2026 | 4.58 | 4.88 | 4.58 | 4.62 | 4.62 | -0.86% | 505,703 |
| Mar 17, 2026 | 4.37 | 5.13 | 4.32 | 4.66 | 4.66 | 8.88% | 2,480,478 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.21 | 4.28 | 4.28 | -5.52% | 372,169 |
| Mar 13, 2026 | 4.82 | 4.82 | 4.42 | 4.53 | 4.53 | -4.23% | 234,316 |
| Mar 12, 2026 | 4.42 | 5.19 | 4.30 | 4.73 | 4.73 | 8.24% | 829,465 |
| Mar 11, 2026 | 4.45 | 4.47 | 4.30 | 4.37 | 4.37 | 0.46% | 127,522 |
| Mar 10, 2026 | 4.40 | 4.47 | 4.31 | 4.35 | 4.35 | -1.14% | 340,629 |
| Mar 9, 2026 | 4.51 | 4.51 | 4.31 | 4.40 | 4.40 | -2.44% | 194,320 |