AksharChem (India) Limited (BOM:524598)
India
· Delayed Price · Currency is INR 198.25
-4.35 (-2.15%)
At close: Apr 28, 2026
AksharChem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 198.25 | 209.00 | 197.65 | 203.55 | 203.55 | 2.67% | 706 |
| Apr 28, 2026 | 197.05 | 202.00 | 197.05 | 198.25 | 198.25 | -2.15% | 112 |
| Apr 27, 2026 | 193.05 | 227.45 | 193.05 | 202.60 | 202.60 | 4.38% | 516 |
| Apr 24, 2026 | 201.00 | 201.00 | 194.00 | 194.10 | 194.10 | -4.03% | 56 |
| Apr 23, 2026 | 205.00 | 205.00 | 200.00 | 202.25 | 202.25 | -0.57% | 230 |
| Apr 22, 2026 | 216.00 | 216.00 | 199.00 | 203.40 | 203.40 | -1.26% | 3,945 |
| Apr 21, 2026 | 214.65 | 214.65 | 205.05 | 206.00 | 206.00 | -4.03% | 1,169 |
| Apr 20, 2026 | 207.15 | 217.85 | 207.00 | 214.65 | 214.65 | 4.20% | 444 |
| Apr 17, 2026 | 194.85 | 206.00 | 194.65 | 206.00 | 206.00 | 6.19% | 206 |
| Apr 16, 2026 | 192.00 | 195.00 | 192.00 | 194.00 | 194.00 | 4.30% | 674 |
| Apr 15, 2026 | 184.10 | 186.00 | 183.00 | 186.00 | 186.00 | 1.03% | 661 |
| Apr 13, 2026 | 183.00 | 185.60 | 183.00 | 184.10 | 184.10 | 1.15% | 41 |
| Apr 10, 2026 | 182.00 | 188.00 | 182.00 | 182.00 | 182.00 | -0.03% | 165 |
| Apr 9, 2026 | 182.10 | 183.35 | 182.00 | 182.05 | 182.05 | -0.74% | 64 |
| Apr 8, 2026 | 178.15 | 195.00 | 177.00 | 183.40 | 183.40 | 6.91% | 1,570 |
| Apr 7, 2026 | 170.10 | 171.60 | 170.10 | 171.55 | 171.55 | 3.59% | 20 |
| Apr 6, 2026 | 166.00 | 168.20 | 165.15 | 165.60 | 165.60 | 3.44% | 107 |
| Apr 2, 2026 | 152.05 | 162.80 | 152.00 | 160.10 | 160.10 | 2.73% | 1,093 |
| Apr 1, 2026 | 155.00 | 156.90 | 152.65 | 155.85 | 155.85 | 7.56% | 693 |
| Mar 30, 2026 | 149.20 | 154.95 | 142.90 | 144.90 | 144.90 | -4.32% | 3,336 |
| Mar 27, 2026 | 174.70 | 174.70 | 148.75 | 151.45 | 151.45 | -5.40% | 2,372 |
| Mar 25, 2026 | 177.75 | 180.00 | 159.10 | 160.10 | 160.10 | -5.88% | 429 |
| Mar 24, 2026 | 171.00 | 174.00 | 170.10 | 170.10 | 170.10 | -1.02% | 14 |
| Mar 23, 2026 | 183.05 | 183.05 | 169.70 | 171.85 | 171.85 | -6.12% | 614 |
| Mar 20, 2026 | 182.00 | 186.00 | 182.00 | 183.05 | 183.05 | 1.47% | 737 |
| Mar 19, 2026 | 183.95 | 193.75 | 177.15 | 180.40 | 180.40 | 4.40% | 285 |
| Mar 18, 2026 | 176.10 | 182.50 | 171.00 | 172.80 | 172.80 | -0.03% | 1,875 |
| Mar 17, 2026 | 172.85 | 174.50 | 169.75 | 172.85 | 172.85 | 1.68% | 133 |
| Mar 16, 2026 | 173.45 | 178.00 | 167.40 | 170.00 | 170.00 | -1.51% | 3,310 |
| Mar 13, 2026 | 167.20 | 176.80 | 167.15 | 172.60 | 172.60 | 3.60% | 3,610 |
| Mar 12, 2026 | 170.00 | 170.00 | 166.60 | 166.60 | 166.60 | -3.17% | 126 |
| Mar 11, 2026 | 179.00 | 187.90 | 170.20 | 172.05 | 172.05 | -3.67% | 1,164 |
| Mar 10, 2026 | 191.40 | 191.40 | 177.35 | 178.60 | 178.60 | -6.54% | 1,247 |
| Mar 9, 2026 | 201.10 | 201.10 | 190.00 | 191.10 | 191.10 | -5.42% | 42 |
| Mar 6, 2026 | 203.00 | 207.70 | 200.20 | 202.05 | 202.05 | 0.02% | 10 |
| Mar 4, 2026 | 200.00 | 207.35 | 199.00 | 202.00 | 202.00 | -2.58% | 635 |
| Mar 2, 2026 | 210.00 | 210.05 | 204.00 | 207.35 | 207.35 | -5.10% | 484 |
| Feb 27, 2026 | 218.00 | 218.50 | 217.15 | 218.50 | 218.50 | 2.92% | 151 |
| Feb 25, 2026 | 215.25 | 215.25 | 212.15 | 212.30 | 212.30 | -3.50% | 16 |
| Feb 24, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -3.93% | 9 |
| Feb 23, 2026 | 228.00 | 231.00 | 218.55 | 229.00 | 229.00 | 2.23% | 122 |
| Feb 19, 2026 | 217.85 | 224.25 | 217.85 | 224.00 | 224.00 | 2.82% | 47 |
| Feb 18, 2026 | 215.25 | 217.85 | 215.25 | 217.85 | 217.85 | -0.55% | 204 |
| Feb 17, 2026 | 222.00 | 222.00 | 219.05 | 219.05 | 219.05 | 0.48% | 16 |
| Feb 16, 2026 | 220.80 | 220.80 | 214.30 | 218.00 | 218.00 | - | 86 |
| Feb 13, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -4.34% | 1 |
| Feb 12, 2026 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | -0.48% | 25 |
| Feb 11, 2026 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | -0.35% | 662 |
| Feb 10, 2026 | 229.90 | 229.90 | 229.80 | 229.80 | 229.80 | 1.39% | 10 |
| Feb 9, 2026 | 222.10 | 226.65 | 222.00 | 226.65 | 226.65 | 1.96% | 138 |
| Feb 5, 2026 | 229.45 | 230.00 | 222.30 | 222.30 | 222.30 | 0.72% | 1,954 |
| Feb 4, 2026 | 224.60 | 224.60 | 220.70 | 220.70 | 220.70 | -2.09% | 61 |
| Feb 2, 2026 | 221.20 | 230.70 | 220.00 | 225.40 | 225.40 | 0.18% | 780 |
| Feb 1, 2026 | 224.00 | 228.90 | 219.90 | 225.00 | 225.00 | -4.26% | 2,451 |
| Jan 30, 2026 | 227.70 | 235.00 | 227.70 | 235.00 | 235.00 | 6.41% | 100 |
| Jan 29, 2026 | 221.00 | 221.00 | 220.10 | 220.85 | 220.85 | -2.28% | 6 |
| Jan 28, 2026 | 230.00 | 230.00 | 224.50 | 226.00 | 226.00 | -1.20% | 2,668 |
| Jan 27, 2026 | 230.00 | 231.50 | 226.00 | 228.75 | 228.75 | 0.77% | 1,438 |
| Jan 23, 2026 | 224.35 | 228.00 | 224.35 | 227.00 | 227.00 | 1.18% | 453 |
| Jan 22, 2026 | 222.50 | 239.65 | 222.50 | 224.35 | 224.35 | 8.36% | 687 |
| Jan 21, 2026 | 204.05 | 207.05 | 203.80 | 207.05 | 207.05 | -3.68% | 94 |
| Jan 20, 2026 | 216.55 | 219.05 | 213.00 | 214.95 | 214.95 | -2.87% | 749 |
| Jan 19, 2026 | 220.00 | 235.50 | 220.00 | 221.30 | 221.30 | -1.64% | 713 |
| Jan 16, 2026 | 238.80 | 238.80 | 225.00 | 225.00 | 225.00 | -1.06% | 24 |
| Jan 14, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | 1.52% | 14 |
| Jan 12, 2026 | 227.00 | 227.00 | 220.00 | 224.00 | 224.00 | -0.97% | 95 |
| Jan 9, 2026 | 229.30 | 230.30 | 226.20 | 226.20 | 226.20 | -3.74% | 38 |
| Jan 8, 2026 | 238.75 | 238.75 | 230.00 | 235.00 | 235.00 | 0.43% | 110 |
| Jan 7, 2026 | 232.70 | 234.90 | 232.70 | 234.00 | 234.00 | -1.60% | 29 |
| Jan 6, 2026 | 236.10 | 240.15 | 234.65 | 237.80 | 237.80 | -1.35% | 1,566 |
| Jan 5, 2026 | 236.10 | 242.60 | 236.10 | 241.05 | 241.05 | 0.21% | 3,069 |
| Jan 2, 2026 | 239.00 | 242.00 | 237.00 | 240.55 | 240.55 | 1.01% | 1,485 |
| Jan 1, 2026 | 232.00 | 238.15 | 232.00 | 238.15 | 238.15 | 1.00% | 2 |
| Dec 30, 2025 | 241.00 | 241.00 | 234.00 | 235.80 | 235.80 | -2.24% | 3,046 |
| Dec 29, 2025 | 243.95 | 245.65 | 241.20 | 241.20 | 241.20 | -0.35% | 307 |
| Dec 26, 2025 | 246.00 | 250.00 | 241.45 | 242.05 | 242.05 | -2.10% | 2,671 |
| Dec 24, 2025 | 249.00 | 249.00 | 245.55 | 247.25 | 247.25 | -1.49% | 1,017 |
| Dec 23, 2025 | 253.00 | 255.00 | 248.75 | 251.00 | 251.00 | -0.79% | 808 |
| Dec 22, 2025 | 250.00 | 253.00 | 248.10 | 253.00 | 253.00 | 1.59% | 41 |
| Dec 19, 2025 | 256.00 | 258.00 | 248.45 | 249.05 | 249.05 | -0.82% | 207 |
| Dec 18, 2025 | 259.80 | 279.50 | 250.00 | 251.10 | 251.10 | 0.44% | 6,736 |
| Dec 17, 2025 | 248.95 | 255.00 | 244.00 | 250.00 | 250.00 | 0.48% | 1,506 |
| Dec 16, 2025 | 252.00 | 254.00 | 245.95 | 248.80 | 248.80 | 0.30% | 6,556 |
| Dec 15, 2025 | 251.95 | 253.20 | 245.00 | 248.05 | 248.05 | 0.85% | 2,193 |
| Dec 12, 2025 | 247.95 | 247.95 | 245.95 | 245.95 | 245.95 | -0.02% | 3 |
| Dec 11, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.93% | 25 |
| Dec 10, 2025 | 248.50 | 252.00 | 242.70 | 248.30 | 248.30 | 1.31% | 1,615 |
| Dec 9, 2025 | 245.95 | 245.95 | 237.95 | 245.10 | 245.10 | -1.65% | 189 |
| Dec 8, 2025 | 247.95 | 254.00 | 242.00 | 249.20 | 249.20 | -0.36% | 1,684 |
| Dec 5, 2025 | 254.95 | 254.95 | 250.10 | 250.10 | 250.10 | -0.08% | 1,564 |
| Dec 4, 2025 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | 1.15% | 1 |
| Dec 3, 2025 | 251.00 | 251.00 | 247.05 | 247.45 | 247.45 | -3.15% | 17 |
| Dec 2, 2025 | 260.95 | 274.00 | 255.00 | 255.50 | 255.50 | -3.15% | 1,089 |
| Dec 1, 2025 | 265.90 | 266.00 | 262.95 | 263.80 | 263.80 | -0.79% | 1,073 |
| Nov 28, 2025 | 264.50 | 267.05 | 264.50 | 265.90 | 265.90 | -1.04% | 10 |
| Nov 27, 2025 | 281.00 | 281.00 | 267.50 | 268.70 | 268.70 | -4.97% | 415 |
| Nov 26, 2025 | 273.00 | 288.00 | 272.40 | 282.75 | 282.75 | 4.61% | 2,172 |
| Nov 25, 2025 | 261.90 | 279.00 | 261.40 | 270.30 | 270.30 | 5.46% | 3,059 |
| Nov 24, 2025 | 247.20 | 262.40 | 246.80 | 256.30 | 256.30 | 3.60% | 2,226 |
| Nov 21, 2025 | 250.00 | 251.25 | 246.00 | 247.40 | 247.40 | -0.48% | 2,060 |