A. K. Capital Services Limited (BOM:530499)
India
· Delayed Price · Currency is INR 1,543.70
+7.90 (0.51%)
At close: Apr 28, 2026
A. K. Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,536.05 | 1,543.70 | 1,536.05 | 1,543.70 | 1,543.70 | 0.51% | 6 |
| Apr 27, 2026 | 1,537.30 | 1,537.30 | 1,510.35 | 1,535.80 | 1,535.80 | 0.40% | 46 |
| Apr 24, 2026 | 1,539.00 | 1,542.00 | 1,527.50 | 1,529.70 | 1,529.70 | -0.66% | 175 |
| Apr 23, 2026 | 1,554.90 | 1,584.95 | 1,496.30 | 1,539.80 | 1,539.80 | -0.48% | 1,133 |
| Apr 22, 2026 | 1,555.00 | 1,563.05 | 1,526.00 | 1,547.15 | 1,547.15 | -1.02% | 375 |
| Apr 21, 2026 | 1,597.95 | 1,598.80 | 1,561.15 | 1,563.10 | 1,563.10 | -0.78% | 147 |
| Apr 20, 2026 | 1,789.95 | 1,789.95 | 1,540.30 | 1,575.45 | 1,575.45 | 0.37% | 456 |
| Apr 17, 2026 | 1,581.40 | 1,581.40 | 1,525.00 | 1,569.65 | 1,569.65 | -0.24% | 2,596 |
| Apr 16, 2026 | 1,574.70 | 1,599.95 | 1,567.00 | 1,573.50 | 1,573.50 | -0.08% | 567 |
| Apr 15, 2026 | 1,579.00 | 1,588.00 | 1,550.20 | 1,574.70 | 1,574.70 | 1.85% | 794 |
| Apr 13, 2026 | 1,587.95 | 1,598.00 | 1,543.90 | 1,546.10 | 1,546.10 | -2.82% | 1,047 |
| Apr 10, 2026 | 1,598.70 | 1,608.70 | 1,588.00 | 1,590.90 | 1,590.90 | 0.14% | 476 |
| Apr 9, 2026 | 1,582.45 | 1,599.00 | 1,565.05 | 1,588.70 | 1,588.70 | 0.61% | 244 |
| Apr 8, 2026 | 1,543.95 | 1,595.00 | 1,543.20 | 1,579.00 | 1,579.00 | 2.32% | 405 |
| Apr 7, 2026 | 1,554.90 | 1,554.90 | 1,535.00 | 1,543.20 | 1,543.20 | 1.26% | 630 |
| Apr 6, 2026 | 1,554.95 | 1,554.95 | 1,515.05 | 1,523.95 | 1,523.95 | -0.26% | 188 |
| Apr 2, 2026 | 1,512.10 | 1,530.00 | 1,510.05 | 1,527.95 | 1,527.95 | 1.12% | 580 |
| Apr 1, 2026 | 1,525.05 | 1,525.05 | 1,500.05 | 1,511.00 | 1,511.00 | 0.26% | 354 |
| Mar 30, 2026 | 1,515.00 | 1,520.10 | 1,475.35 | 1,507.10 | 1,507.10 | -1.21% | 1,062 |
| Mar 27, 2026 | 1,546.60 | 1,546.60 | 1,523.05 | 1,525.55 | 1,525.55 | -1.36% | 445 |
| Mar 25, 2026 | 1,532.00 | 1,558.00 | 1,531.10 | 1,546.60 | 1,546.60 | 1.46% | 207 |
| Mar 24, 2026 | 1,549.95 | 1,549.95 | 1,520.00 | 1,524.40 | 1,524.40 | 0.26% | 248 |
| Mar 23, 2026 | 1,541.95 | 1,549.50 | 1,520.00 | 1,520.50 | 1,520.50 | -0.90% | 618 |
| Mar 20, 2026 | 1,531.30 | 1,535.00 | 1,528.90 | 1,534.30 | 1,534.30 | -0.30% | 305 |
| Mar 19, 2026 | 1,549.95 | 1,560.00 | 1,527.00 | 1,538.95 | 1,538.95 | -1.22% | 491 |
| Mar 18, 2026 | 1,549.00 | 1,559.80 | 1,525.05 | 1,558.00 | 1,558.00 | 1.13% | 245 |
| Mar 17, 2026 | 1,537.75 | 1,545.00 | 1,530.05 | 1,540.60 | 1,540.60 | 0.69% | 237 |
| Mar 16, 2026 | 1,522.00 | 1,549.50 | 1,520.00 | 1,530.05 | 1,530.05 | 0.53% | 450 |
| Mar 13, 2026 | 1,534.65 | 1,553.85 | 1,522.05 | 1,522.05 | 1,522.05 | -0.33% | 831 |
| Mar 12, 2026 | 1,551.25 | 1,551.25 | 1,522.00 | 1,527.05 | 1,527.05 | -1.56% | 259 |
| Mar 11, 2026 | 1,550.00 | 1,554.00 | 1,548.60 | 1,551.25 | 1,551.25 | 0.67% | 325 |
| Mar 10, 2026 | 1,525.00 | 1,550.00 | 1,525.00 | 1,540.90 | 1,540.90 | 1.41% | 347 |
| Mar 9, 2026 | 1,525.00 | 1,531.10 | 1,519.50 | 1,519.55 | 1,519.55 | -0.75% | 1,273 |
| Mar 6, 2026 | 1,525.05 | 1,555.05 | 1,525.05 | 1,531.10 | 1,531.10 | 0.27% | 326 |
| Mar 5, 2026 | 1,522.00 | 1,559.95 | 1,471.20 | 1,527.00 | 1,527.00 | 0.10% | 1,717 |
| Mar 4, 2026 | 1,541.15 | 1,541.15 | 1,518.00 | 1,525.50 | 1,525.50 | -0.52% | 689 |
| Mar 2, 2026 | 1,451.00 | 1,559.95 | 1,451.00 | 1,533.50 | 1,533.50 | -0.29% | 7,420 |
| Feb 27, 2026 | 1,531.85 | 1,546.00 | 1,527.00 | 1,538.00 | 1,538.00 | 0.40% | 1,800 |
| Feb 26, 2026 | 1,542.00 | 1,562.90 | 1,526.00 | 1,531.85 | 1,531.85 | -2.26% | 1,661 |
| Feb 25, 2026 | 1,590.00 | 1,598.95 | 1,540.00 | 1,567.35 | 1,567.35 | -2.94% | 2,864 |
| Feb 24, 2026 | 1,570.00 | 1,619.90 | 1,525.30 | 1,614.90 | 1,614.90 | 0.61% | 3,967 |
| Feb 23, 2026 | 1,645.00 | 1,651.00 | 1,578.00 | 1,605.10 | 1,583.10 | -0.61% | 8,396 |
| Feb 20, 2026 | 1,620.00 | 1,649.00 | 1,595.20 | 1,614.90 | 1,592.77 | 0.27% | 2,319 |
| Feb 19, 2026 | 1,649.95 | 1,649.95 | 1,595.00 | 1,610.55 | 1,588.48 | -0.53% | 1,445 |
| Feb 18, 2026 | 1,610.10 | 1,625.00 | 1,605.00 | 1,619.10 | 1,596.91 | 0.53% | 1,430 |
| Feb 17, 2026 | 1,605.00 | 1,621.00 | 1,600.00 | 1,610.55 | 1,588.48 | 0.57% | 370 |
| Feb 16, 2026 | 1,615.00 | 1,615.00 | 1,540.00 | 1,601.35 | 1,579.40 | 1.33% | 597 |
| Feb 13, 2026 | 1,586.00 | 1,635.00 | 1,570.00 | 1,580.35 | 1,558.69 | -3.22% | 830 |
| Feb 12, 2026 | 1,651.00 | 1,651.00 | 1,621.05 | 1,632.90 | 1,610.52 | 0.80% | 962 |
| Feb 11, 2026 | 1,620.00 | 1,648.00 | 1,551.30 | 1,619.95 | 1,597.75 | -0.86% | 9,382 |
| Feb 10, 2026 | 1,595.40 | 1,648.00 | 1,540.00 | 1,634.05 | 1,611.65 | 4.96% | 4,196 |
| Feb 9, 2026 | 1,551.00 | 1,595.00 | 1,540.00 | 1,556.80 | 1,535.46 | 2.44% | 2,716 |
| Feb 6, 2026 | 1,510.70 | 1,524.00 | 1,501.00 | 1,519.75 | 1,498.92 | 0.59% | 182 |
| Feb 5, 2026 | 1,510.00 | 1,518.00 | 1,481.10 | 1,510.80 | 1,490.09 | 2.76% | 993 |
| Feb 4, 2026 | 1,471.20 | 1,471.20 | 1,457.70 | 1,470.25 | 1,450.10 | 1.78% | 333 |
| Feb 3, 2026 | 1,429.75 | 1,450.00 | 1,402.55 | 1,444.55 | 1,424.75 | 1.04% | 556 |
| Feb 2, 2026 | 1,421.30 | 1,445.00 | 1,400.00 | 1,429.75 | 1,410.15 | -1.29% | 744 |
| Feb 1, 2026 | 1,439.05 | 1,460.00 | 1,401.10 | 1,448.45 | 1,428.60 | 0.65% | 583 |
| Jan 30, 2026 | 1,401.30 | 1,469.70 | 1,401.30 | 1,439.05 | 1,419.33 | -0.51% | 96 |
| Jan 29, 2026 | 1,458.00 | 1,458.00 | 1,401.00 | 1,446.40 | 1,426.58 | -0.81% | 430 |
| Jan 28, 2026 | 1,415.00 | 1,469.50 | 1,386.00 | 1,458.25 | 1,438.26 | 4.01% | 1,121 |
| Jan 27, 2026 | 1,390.00 | 1,420.00 | 1,370.10 | 1,402.05 | 1,382.83 | 0.47% | 341 |
| Jan 23, 2026 | 1,425.00 | 1,425.00 | 1,386.00 | 1,395.55 | 1,376.42 | -1.67% | 311 |
| Jan 22, 2026 | 1,400.00 | 1,429.80 | 1,365.00 | 1,419.30 | 1,399.85 | 3.68% | 848 |
| Jan 21, 2026 | 1,389.00 | 1,389.80 | 1,350.05 | 1,368.90 | 1,350.14 | -0.78% | 456 |
| Jan 20, 2026 | 1,399.00 | 1,403.00 | 1,376.00 | 1,379.70 | 1,360.79 | -1.88% | 1,616 |
| Jan 19, 2026 | 1,392.20 | 1,439.95 | 1,381.10 | 1,406.10 | 1,386.83 | 0.52% | 572 |
| Jan 16, 2026 | 1,450.00 | 1,459.55 | 1,390.00 | 1,398.85 | 1,379.68 | -1.84% | 747 |
| Jan 14, 2026 | 1,415.00 | 1,428.00 | 1,383.25 | 1,425.00 | 1,405.47 | 1.11% | 222 |
| Jan 13, 2026 | 1,410.00 | 1,429.95 | 1,394.00 | 1,409.40 | 1,390.08 | 1.91% | 458 |
| Jan 12, 2026 | 1,447.95 | 1,447.95 | 1,350.00 | 1,383.00 | 1,364.04 | -3.09% | 18,470 |
| Jan 9, 2026 | 1,449.85 | 1,469.85 | 1,401.15 | 1,427.05 | 1,407.49 | -1.57% | 538 |
| Jan 8, 2026 | 1,427.00 | 1,457.00 | 1,408.00 | 1,449.85 | 1,429.98 | 1.62% | 1,185 |
| Jan 7, 2026 | 1,448.00 | 1,449.55 | 1,425.00 | 1,426.75 | 1,407.19 | - | 178 |
| Jan 6, 2026 | 1,534.95 | 1,534.95 | 1,403.30 | 1,426.80 | 1,407.24 | -5.74% | 2,797 |
| Jan 5, 2026 | 1,530.00 | 1,530.00 | 1,485.00 | 1,513.70 | 1,492.95 | 1.66% | 438 |
| Jan 2, 2026 | 1,435.00 | 1,545.00 | 1,420.00 | 1,489.00 | 1,468.59 | 5.23% | 2,919 |
| Jan 1, 2026 | 1,401.50 | 1,425.00 | 1,395.00 | 1,414.95 | 1,395.56 | -0.54% | 285 |
| Dec 31, 2025 | 1,413.10 | 1,426.00 | 1,390.00 | 1,422.70 | 1,403.20 | 0.68% | 1,657 |
| Dec 30, 2025 | 1,494.00 | 1,494.00 | 1,400.00 | 1,413.05 | 1,393.68 | -4.19% | 983 |
| Dec 29, 2025 | 1,486.00 | 1,486.00 | 1,446.30 | 1,474.90 | 1,454.68 | 0.13% | 986 |
| Dec 26, 2025 | 1,467.00 | 1,475.00 | 1,422.05 | 1,472.95 | 1,452.76 | 1.88% | 755 |
| Dec 24, 2025 | 1,417.25 | 1,461.90 | 1,417.25 | 1,445.70 | 1,425.88 | 2.01% | 838 |
| Dec 23, 2025 | 1,442.95 | 1,442.95 | 1,400.10 | 1,417.25 | 1,397.82 | -1.83% | 1,294 |
| Dec 22, 2025 | 1,430.00 | 1,469.00 | 1,385.00 | 1,443.60 | 1,423.81 | 2.15% | 823 |
| Dec 19, 2025 | 1,320.00 | 1,439.00 | 1,320.00 | 1,413.20 | 1,393.83 | 5.46% | 1,775 |
| Dec 18, 2025 | 1,357.90 | 1,360.00 | 1,310.10 | 1,340.05 | 1,321.68 | 0.63% | 2,645 |
| Dec 17, 2025 | 1,358.00 | 1,358.00 | 1,311.00 | 1,331.60 | 1,313.35 | -0.16% | 1,235 |
| Dec 16, 2025 | 1,339.95 | 1,339.95 | 1,330.00 | 1,333.80 | 1,315.52 | 0.50% | 1,531 |
| Dec 15, 2025 | 1,320.00 | 1,364.00 | 1,319.00 | 1,327.15 | 1,308.96 | -1.13% | 1,932 |
| Dec 12, 2025 | 1,349.90 | 1,365.00 | 1,340.35 | 1,342.35 | 1,323.95 | -0.56% | 2,727 |
| Dec 11, 2025 | 1,330.00 | 1,370.00 | 1,330.00 | 1,349.90 | 1,331.40 | 1.67% | 2,658 |
| Dec 10, 2025 | 1,360.00 | 1,370.00 | 1,321.00 | 1,327.75 | 1,309.55 | -2.32% | 1,676 |
| Dec 9, 2025 | 1,366.00 | 1,409.95 | 1,350.30 | 1,359.35 | 1,340.72 | -2.36% | 3,689 |
| Dec 8, 2025 | 1,499.90 | 1,510.00 | 1,390.00 | 1,392.25 | 1,373.17 | -5.00% | 3,562 |
| Dec 5, 2025 | 1,467.30 | 1,485.00 | 1,443.05 | 1,465.45 | 1,445.36 | 0.37% | 4,261 |
| Dec 4, 2025 | 1,431.50 | 1,480.00 | 1,431.50 | 1,460.10 | 1,440.09 | 0.24% | 4,660 |
| Dec 3, 2025 | 1,490.00 | 1,500.00 | 1,451.10 | 1,456.65 | 1,436.68 | -2.01% | 3,206 |
| Dec 2, 2025 | 1,490.00 | 1,538.00 | 1,471.55 | 1,486.50 | 1,466.13 | -1.48% | 4,416 |
| Dec 1, 2025 | 1,540.00 | 1,563.10 | 1,505.00 | 1,508.80 | 1,488.12 | -3.47% | 2,124 |