Aksh Optifibre Limited (NSE:AKSHOPTFBR)
India · Delayed Price · Currency is INR 7.66
+0.36 (4.93%)
Aug 21, 2026, 3:29 PM IST
Aksh Optifibre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.94% | 79,170 |
| Jul 21, 2026 | 5.56 | 5.66 | 5.56 | 5.66 | 5.66 | 1.98% | 88,874 |
| Jul 20, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -1.94% | 217,131 |
| Jul 17, 2026 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | -1.91% | 227,270 |
| Jul 16, 2026 | 5.78 | 5.80 | 5.77 | 5.77 | 5.77 | -1.87% | 169,416 |
| Jul 15, 2026 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -2.00% | 211,134 |
| Jul 14, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | -1.80% | 162,505 |
| Jul 13, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.93% | 40,962 |
| Jul 10, 2026 | 6.23 | 6.24 | 6.23 | 6.23 | 6.23 | -1.89% | 261,652 |
| Jul 9, 2026 | 6.11 | 6.35 | 6.11 | 6.35 | 6.35 | 1.93% | 525,458 |
| Jul 8, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.89% | 20,397 |
| Jul 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.85% | 21,774 |
| Jul 6, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -1.97% | 31,251 |
| Jul 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.93% | 32,008 |
| Jul 2, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.90% | 32,384 |
| Jul 1, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.86% | 69,100 |
| Jun 30, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.96% | 19,172 |
| Jun 29, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.93% | 47,456 |
| Jun 25, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.89% | 36,083 |
| Jun 24, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.98% | 26,307 |
| Jun 23, 2026 | 7.75 | 7.75 | 7.56 | 7.56 | 7.56 | -4.91% | 209,723 |
| Jun 22, 2026 | 7.70 | 7.96 | 7.70 | 7.95 | 7.95 | 4.74% | 979,453 |
| Jun 19, 2026 | 7.60 | 7.60 | 7.24 | 7.59 | 7.59 | 4.83% | 997,657 |
| Jun 18, 2026 | 7.04 | 7.24 | 7.04 | 7.24 | 7.24 | 4.93% | 185,141 |
| Jun 17, 2026 | 6.48 | 6.90 | 6.35 | 6.90 | 6.90 | 4.86% | 384,048 |
| Jun 16, 2026 | 6.75 | 6.76 | 6.55 | 6.58 | 6.58 | -4.50% | 438,473 |
| Jun 15, 2026 | 7.30 | 7.40 | 6.74 | 6.89 | 6.89 | -2.82% | 613,004 |
| Jun 12, 2026 | 6.83 | 7.09 | 6.83 | 7.09 | 7.09 | 1.87% | 387,546 |