Aksh Optifibre Limited (NSE:AKSHOPTFBR)
India · Delayed Price · Currency is INR 7.07
+0.10 (1.43%)
Oct 1, 2026, 3:30 PM IST
Aksh Optifibre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.19 | 7.20 | 6.85 | 7.07 | 7.07 | 1.43% | 324,128 |
| Sep 30, 2026 | 7.11 | 7.23 | 6.90 | 6.97 | 6.97 | -1.97% | 201,391 |
| Sep 29, 2026 | 6.90 | 7.30 | 6.90 | 7.11 | 7.11 | 0.57% | 207,512 |
| Sep 28, 2026 | 6.84 | 7.24 | 6.83 | 7.07 | 7.07 | 0.43% | 177,979 |
| Sep 25, 2026 | 7.14 | 7.29 | 6.93 | 7.04 | 7.04 | -2.36% | 133,848 |
| Sep 24, 2026 | 6.86 | 7.32 | 6.82 | 7.21 | 7.21 | 3.30% | 509,773 |
| Sep 23, 2026 | 7.04 | 7.40 | 6.78 | 6.98 | 6.98 | -2.10% | 733,792 |
| Sep 22, 2026 | 7.20 | 7.38 | 7.08 | 7.13 | 7.13 | -4.30% | 523,357 |
| Sep 21, 2026 | 7.66 | 7.89 | 7.45 | 7.45 | 7.45 | -4.97% | 304,309 |
| Sep 18, 2026 | 8.00 | 8.34 | 7.72 | 7.84 | 7.84 | -2.24% | 346,118 |
| Sep 17, 2026 | 8.13 | 8.13 | 7.75 | 8.02 | 8.02 | 0.75% | 222,491 |
| Sep 16, 2026 | 8.32 | 8.32 | 7.94 | 7.96 | 7.96 | -4.67% | 257,587 |
| Sep 15, 2026 | 8.60 | 8.89 | 8.35 | 8.35 | 8.35 | -4.90% | 406,682 |
| Sep 11, 2026 | 8.55 | 8.85 | 8.36 | 8.78 | 8.78 | -0.11% | 739,713 |
| Sep 10, 2026 | 9.01 | 9.01 | 8.17 | 8.79 | 8.79 | 2.33% | 1,233,966 |
| Sep 9, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 4.88% | 372,175 |
| Sep 8, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 5.00% | 769,466 |
| Sep 7, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 4.98% | 722,743 |
| Sep 4, 2026 | 6.99 | 7.43 | 6.99 | 7.43 | 7.43 | 4.94% | 227,194 |
| Sep 3, 2026 | 7.49 | 7.49 | 7.05 | 7.08 | 7.08 | -4.45% | 271,880 |
| Sep 2, 2026 | 7.20 | 7.69 | 7.16 | 7.41 | 7.41 | -0.13% | 370,249 |
| Sep 1, 2026 | 7.36 | 7.44 | 7.06 | 7.42 | 7.42 | 0.82% | 205,273 |
| Aug 31, 2026 | 7.20 | 7.50 | 7.02 | 7.36 | 7.36 | 2.36% | 399,288 |
| Aug 28, 2026 | 7.00 | 7.35 | 6.71 | 7.19 | 7.19 | 2.13% | 299,799 |
| Aug 27, 2026 | 7.27 | 7.45 | 6.91 | 7.04 | 7.04 | -3.16% | 482,221 |
| Aug 26, 2026 | 7.58 | 7.68 | 7.15 | 7.27 | 7.27 | -2.81% | 161,736 |
| Aug 25, 2026 | 8.00 | 8.23 | 7.48 | 7.48 | 7.48 | -4.96% | 593,284 |
| Aug 24, 2026 | 7.85 | 7.96 | 7.67 | 7.87 | 7.87 | 2.74% | 630,063 |
| Aug 21, 2026 | 6.94 | 7.66 | 6.94 | 7.66 | 7.66 | 4.93% | 1,047,997 |
| Aug 20, 2026 | 7.88 | 7.88 | 7.30 | 7.30 | 7.30 | -4.95% | 454,664 |
| Aug 19, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 4.92% | 631,418 |
| Aug 18, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 4.87% | 173,111 |
| Aug 17, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 4.96% | 134,555 |
| Aug 14, 2026 | 6.98 | 6.99 | 6.55 | 6.65 | 6.65 | -1.48% | 252,450 |
| Aug 13, 2026 | 6.45 | 6.76 | 6.45 | 6.75 | 6.75 | 4.81% | 288,030 |
| Aug 12, 2026 | 6.14 | 6.44 | 5.84 | 6.44 | 6.44 | 4.89% | 277,114 |
| Aug 11, 2026 | 6.46 | 6.46 | 6.14 | 6.14 | 6.14 | -4.95% | 122,802 |
| Aug 10, 2026 | 6.85 | 6.99 | 6.46 | 6.46 | 6.46 | -4.86% | 187,212 |
| Aug 7, 2026 | 6.65 | 6.90 | 6.55 | 6.79 | 6.79 | 3.19% | 412,621 |
| Aug 6, 2026 | 6.50 | 6.59 | 6.48 | 6.58 | 6.58 | 4.78% | 438,341 |
| Aug 5, 2026 | 6.19 | 6.28 | 6.00 | 6.28 | 6.28 | 4.84% | 134,673 |
| Aug 4, 2026 | 5.96 | 5.99 | 5.81 | 5.99 | 5.99 | 4.90% | 164,000 |
| Aug 3, 2026 | 5.70 | 5.71 | 5.47 | 5.71 | 5.71 | 4.96% | 133,889 |
| Jul 31, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.87% | 31,970 |
| Jul 30, 2026 | 5.50 | 5.54 | 5.34 | 5.34 | 5.34 | -1.84% | 115,177 |
| Jul 29, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.98% | 81,125 |
| Jul 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.94% | 63,414 |
| Jul 27, 2026 | 5.66 | 5.68 | 5.66 | 5.66 | 5.66 | -1.91% | 168,950 |
| Jul 24, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.87% | 34,533 |
| Jul 23, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.91% | 83,508 |