Akar Auto Industries Limited (BOM:530621)
India
· Delayed Price · Currency is INR 90.07
+2.03 (2.31%)
At close: Apr 28, 2026
Akar Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 90.00 | 91.95 | 88.26 | 91.93 | 91.93 | 2.07% | 1,840 |
| Apr 28, 2026 | 87.50 | 90.99 | 87.50 | 90.07 | 90.07 | 2.31% | 4,649 |
| Apr 27, 2026 | 88.10 | 91.99 | 88.00 | 88.04 | 88.04 | -0.12% | 3,896 |
| Apr 24, 2026 | 90.00 | 91.98 | 88.00 | 88.15 | 88.15 | -3.66% | 753 |
| Apr 23, 2026 | 92.99 | 92.99 | 90.00 | 91.50 | 91.50 | 1.69% | 224 |
| Apr 22, 2026 | 91.50 | 91.50 | 87.70 | 89.98 | 89.98 | -1.66% | 755 |
| Apr 21, 2026 | 90.80 | 93.00 | 89.55 | 91.50 | 91.50 | 0.77% | 2,118 |
| Apr 20, 2026 | 94.59 | 94.59 | 90.35 | 90.80 | 90.80 | -2.03% | 3,961 |
| Apr 17, 2026 | 92.99 | 92.99 | 90.00 | 92.68 | 92.68 | 1.08% | 665 |
| Apr 16, 2026 | 93.98 | 93.98 | 90.20 | 91.69 | 91.69 | 1.75% | 1,551 |
| Apr 15, 2026 | 90.45 | 92.85 | 90.11 | 90.11 | 90.11 | 1.80% | 6,832 |
| Apr 13, 2026 | 89.85 | 91.90 | 87.40 | 88.52 | 88.52 | -4.26% | 2,042 |
| Apr 10, 2026 | 88.96 | 92.73 | 88.96 | 92.46 | 92.46 | 3.93% | 1,755 |
| Apr 9, 2026 | 89.80 | 91.00 | 85.80 | 88.96 | 88.96 | 0.47% | 7,439 |
| Apr 8, 2026 | 82.03 | 89.90 | 82.03 | 88.54 | 88.54 | 9.35% | 5,390 |
| Apr 7, 2026 | 87.99 | 87.99 | 80.13 | 80.97 | 80.97 | -0.63% | 9,355 |
| Apr 6, 2026 | 84.49 | 84.50 | 80.16 | 81.48 | 81.48 | 1.65% | 3,611 |
| Apr 2, 2026 | 82.56 | 84.49 | 76.05 | 80.16 | 80.16 | -0.96% | 1,623 |
| Apr 1, 2026 | 84.00 | 86.99 | 79.50 | 80.94 | 80.94 | 8.06% | 3,983 |
| Mar 30, 2026 | 84.49 | 84.49 | 74.05 | 74.90 | 74.90 | -7.92% | 18,908 |
| Mar 27, 2026 | 85.60 | 89.79 | 80.72 | 81.34 | 81.34 | -5.71% | 18,308 |
| Mar 25, 2026 | 91.00 | 91.00 | 85.00 | 86.27 | 86.27 | -3.89% | 8,189 |
| Mar 24, 2026 | 90.00 | 93.88 | 86.00 | 89.76 | 89.76 | 2.10% | 8,436 |
| Mar 23, 2026 | 93.00 | 93.00 | 86.00 | 87.91 | 87.91 | -6.48% | 2,258 |
| Mar 20, 2026 | 95.00 | 95.00 | 92.25 | 94.00 | 94.00 | 2.43% | 1,049 |
| Mar 19, 2026 | 90.15 | 94.44 | 90.15 | 91.77 | 91.77 | -3.70% | 417 |
| Mar 18, 2026 | 92.90 | 97.59 | 90.05 | 95.30 | 95.30 | 4.70% | 12,654 |
| Mar 17, 2026 | 93.50 | 95.94 | 88.30 | 91.02 | 91.02 | -1.93% | 11,401 |
| Mar 16, 2026 | 94.60 | 95.84 | 88.00 | 92.81 | 92.81 | -3.92% | 12,541 |
| Mar 13, 2026 | 100.00 | 100.00 | 90.35 | 96.60 | 96.60 | -3.74% | 13,315 |
| Mar 12, 2026 | 101.10 | 101.10 | 95.50 | 100.35 | 100.35 | -0.88% | 3,913 |
| Mar 11, 2026 | 99.59 | 102.50 | 95.10 | 101.24 | 101.24 | 1.66% | 12,947 |
| Mar 10, 2026 | 94.40 | 100.01 | 94.40 | 99.59 | 99.59 | 2.92% | 14,326 |
| Mar 9, 2026 | 90.80 | 99.90 | 88.10 | 96.76 | 96.76 | 1.48% | 12,541 |
| Mar 6, 2026 | 98.00 | 101.99 | 95.05 | 95.35 | 95.35 | -1.66% | 6,600 |
| Mar 5, 2026 | 91.65 | 98.49 | 91.65 | 96.96 | 96.96 | 2.86% | 26,894 |
| Mar 4, 2026 | 90.99 | 95.50 | 90.99 | 94.26 | 94.26 | 3.32% | 12,859 |
| Mar 2, 2026 | 91.10 | 94.98 | 90.10 | 91.23 | 91.23 | -3.65% | 15,746 |
| Feb 27, 2026 | 94.94 | 96.90 | 92.00 | 94.69 | 94.69 | -0.26% | 4,010 |
| Feb 26, 2026 | 88.00 | 96.00 | 88.00 | 94.94 | 94.94 | 6.02% | 15,622 |
| Feb 25, 2026 | 94.00 | 94.00 | 88.05 | 89.55 | 89.55 | -6.28% | 11,520 |
| Feb 24, 2026 | 95.79 | 95.79 | 95.55 | 95.55 | 95.55 | 1.64% | 34 |
| Feb 23, 2026 | 90.55 | 95.70 | 90.55 | 94.01 | 94.01 | 0.20% | 586 |
| Feb 20, 2026 | 94.00 | 94.90 | 91.60 | 93.82 | 93.82 | 0.36% | 2,350 |
| Feb 19, 2026 | 93.00 | 96.69 | 93.00 | 93.48 | 93.48 | -1.19% | 280 |
| Feb 18, 2026 | 99.89 | 99.89 | 93.00 | 94.61 | 94.61 | -1.69% | 6,160 |
| Feb 17, 2026 | 101.00 | 102.70 | 95.00 | 96.24 | 96.24 | -4.85% | 9,769 |
| Feb 16, 2026 | 103.60 | 103.60 | 96.00 | 101.15 | 101.15 | -5.76% | 7,594 |
| Feb 13, 2026 | 110.00 | 111.75 | 103.65 | 107.33 | 107.33 | -1.31% | 2,300 |
| Feb 12, 2026 | 110.00 | 110.00 | 104.00 | 108.75 | 108.75 | 1.44% | 391 |
| Feb 11, 2026 | 113.90 | 113.90 | 105.34 | 107.21 | 107.21 | -1.64% | 4,100 |
| Feb 10, 2026 | 111.89 | 114.99 | 105.20 | 109.00 | 109.00 | -1.71% | 7,517 |
| Feb 9, 2026 | 105.00 | 111.70 | 103.20 | 110.90 | 110.90 | 6.46% | 11,698 |
| Feb 6, 2026 | 105.00 | 105.60 | 102.00 | 104.17 | 104.17 | 0.37% | 1,819 |
| Feb 5, 2026 | 104.75 | 108.60 | 100.72 | 103.79 | 103.79 | 3.26% | 6,700 |
| Feb 4, 2026 | 94.49 | 109.00 | 90.50 | 100.51 | 100.51 | 8.06% | 19,548 |
| Feb 3, 2026 | 91.90 | 94.51 | 90.00 | 93.01 | 93.01 | 2.26% | 9,595 |
| Feb 2, 2026 | 92.24 | 92.24 | 88.01 | 90.95 | 90.95 | 0.79% | 1,049 |
| Feb 1, 2026 | 90.90 | 92.40 | 90.00 | 90.24 | 90.24 | -0.73% | 1,600 |
| Jan 30, 2026 | 90.45 | 90.90 | 85.30 | 90.90 | 90.90 | 3.65% | 5,866 |
| Jan 29, 2026 | 96.30 | 99.00 | 86.50 | 87.70 | 87.70 | -7.64% | 22,083 |
| Jan 28, 2026 | 98.75 | 98.75 | 93.20 | 94.95 | 94.95 | 2.59% | 2,405 |
| Jan 27, 2026 | 98.65 | 99.05 | 91.55 | 92.55 | 92.55 | -7.96% | 18,712 |
| Jan 23, 2026 | 101.00 | 104.30 | 99.00 | 100.55 | 100.55 | -1.42% | 745 |
| Jan 22, 2026 | 107.00 | 107.00 | 101.20 | 102.00 | 102.00 | 0.54% | 1,240 |
| Jan 21, 2026 | 99.45 | 107.65 | 99.45 | 101.45 | 101.45 | 4.05% | 12,431 |
| Jan 20, 2026 | 97.50 | 98.90 | 95.00 | 97.50 | 97.50 | 0.36% | 2,093 |
| Jan 19, 2026 | 103.70 | 103.70 | 95.20 | 97.15 | 97.15 | -4.29% | 11,336 |
| Jan 16, 2026 | 107.75 | 107.75 | 100.00 | 101.50 | 101.50 | -3.24% | 6,033 |
| Jan 14, 2026 | 109.80 | 109.80 | 104.00 | 104.90 | 104.90 | -3.36% | 3,040 |
| Jan 13, 2026 | 100.20 | 111.50 | 100.20 | 108.55 | 108.55 | 5.34% | 15,851 |
| Jan 12, 2026 | 106.40 | 108.95 | 97.25 | 103.05 | 103.05 | -3.15% | 30,555 |
| Jan 9, 2026 | 119.50 | 121.00 | 105.00 | 106.40 | 106.40 | -8.12% | 29,436 |
| Jan 8, 2026 | 118.00 | 121.35 | 113.55 | 115.80 | 115.80 | -2.32% | 11,348 |
| Jan 7, 2026 | 119.00 | 122.35 | 118.00 | 118.55 | 118.55 | -0.38% | 5,010 |
| Jan 6, 2026 | 123.45 | 127.00 | 118.85 | 119.00 | 119.00 | -1.65% | 10,290 |
| Jan 5, 2026 | 122.30 | 122.30 | 112.60 | 121.00 | 121.00 | -1.06% | 11,647 |
| Jan 2, 2026 | 124.55 | 128.00 | 122.00 | 122.30 | 122.30 | -1.81% | 1,755 |
| Jan 1, 2026 | 129.75 | 129.75 | 119.85 | 124.55 | 124.55 | 0.32% | 900 |
| Dec 31, 2025 | 125.50 | 128.95 | 124.00 | 124.15 | 124.15 | -1.47% | 1,718 |
| Dec 30, 2025 | 132.00 | 135.00 | 116.05 | 126.00 | 126.00 | -0.90% | 3,697 |
| Dec 29, 2025 | 134.50 | 134.50 | 126.55 | 127.15 | 127.15 | 0.24% | 2,534 |
| Dec 26, 2025 | 123.00 | 128.00 | 120.60 | 126.85 | 126.85 | 0.08% | 11,742 |
| Dec 24, 2025 | 125.75 | 126.90 | 118.55 | 126.75 | 126.75 | 3.77% | 3,118 |
| Dec 23, 2025 | 121.80 | 126.00 | 118.00 | 122.15 | 122.15 | 0.29% | 1,001 |
| Dec 22, 2025 | 115.00 | 125.00 | 113.85 | 121.80 | 121.80 | 4.86% | 8,701 |
| Dec 19, 2025 | 125.00 | 126.95 | 114.00 | 116.15 | 116.15 | -5.68% | 4,400 |
| Dec 18, 2025 | 126.00 | 129.95 | 122.25 | 123.15 | 123.15 | -1.83% | 2,518 |
| Dec 17, 2025 | 134.00 | 138.50 | 119.65 | 125.45 | 125.45 | -6.69% | 12,246 |
| Dec 16, 2025 | 132.75 | 136.90 | 132.00 | 134.45 | 134.45 | 1.78% | 1,175 |
| Dec 15, 2025 | 134.90 | 134.90 | 132.00 | 132.10 | 132.10 | -2.15% | 160 |
| Dec 12, 2025 | 138.00 | 140.00 | 131.60 | 135.00 | 135.00 | -0.18% | 1,590 |
| Dec 11, 2025 | 137.90 | 137.90 | 134.65 | 135.25 | 135.25 | -1.46% | 1,133 |
| Dec 10, 2025 | 139.50 | 139.50 | 133.30 | 137.25 | 137.25 | 0.81% | 760 |
| Dec 9, 2025 | 137.95 | 137.95 | 128.85 | 136.15 | 136.15 | 1.99% | 3,788 |
| Dec 8, 2025 | 144.95 | 144.95 | 132.00 | 133.50 | 133.50 | -5.99% | 1,399 |
| Dec 5, 2025 | 143.95 | 143.95 | 139.00 | 142.00 | 142.00 | -0.14% | 1,551 |
| Dec 4, 2025 | 143.90 | 143.90 | 134.00 | 142.20 | 142.20 | 3.04% | 2,330 |
| Dec 3, 2025 | 142.90 | 144.95 | 134.05 | 138.00 | 138.00 | -1.32% | 645 |
| Dec 2, 2025 | 146.00 | 146.00 | 135.00 | 139.85 | 139.85 | -0.04% | 11,185 |