AKI India Limited (BOM:542020)
India
· Delayed Price · Currency is INR 5.10
-0.12 (-2.30%)
At close: Apr 28, 2026
AKI India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.35 | 5.35 | 5.13 | 5.15 | 5.15 | 0.98% | 1,019 |
| Apr 28, 2026 | 5.03 | 5.29 | 5.03 | 5.10 | 5.10 | -2.30% | 19,511 |
| Apr 27, 2026 | 5.33 | 5.33 | 5.02 | 5.22 | 5.22 | 1.56% | 12,211 |
| Apr 24, 2026 | 5.18 | 5.24 | 5.00 | 5.14 | 5.14 | 1.18% | 17,579 |
| Apr 23, 2026 | 5.19 | 5.29 | 5.02 | 5.08 | 5.08 | -2.12% | 6,485 |
| Apr 22, 2026 | 4.91 | 5.21 | 4.91 | 5.19 | 5.19 | 0.78% | 3,043 |
| Apr 21, 2026 | 4.91 | 5.34 | 4.91 | 5.15 | 5.15 | 0.98% | 19,950 |
| Apr 20, 2026 | 5.13 | 5.20 | 5.06 | 5.10 | 5.10 | -0.97% | 3,278 |
| Apr 17, 2026 | 4.85 | 5.30 | 4.85 | 5.15 | 5.15 | -2.28% | 46,800 |
| Apr 16, 2026 | 5.30 | 5.50 | 5.10 | 5.27 | 5.27 | 2.93% | 3,244 |
| Apr 15, 2026 | 5.19 | 5.45 | 5.05 | 5.12 | 5.12 | -1.16% | 22,383 |
| Apr 13, 2026 | 5.40 | 5.48 | 4.72 | 5.18 | 5.18 | -3.54% | 10,378 |
| Apr 10, 2026 | 5.57 | 5.59 | 5.37 | 5.37 | 5.37 | -1.47% | 1,899 |
| Apr 9, 2026 | 5.34 | 5.60 | 5.22 | 5.45 | 5.45 | 2.06% | 31,753 |
| Apr 8, 2026 | 5.00 | 5.46 | 4.89 | 5.34 | 5.34 | 11.48% | 79,611 |
| Apr 7, 2026 | 4.66 | 4.92 | 4.63 | 4.79 | 4.79 | 3.01% | 13,315 |
| Apr 6, 2026 | 4.70 | 4.90 | 4.53 | 4.65 | 4.65 | 0.65% | 22,436 |
| Apr 2, 2026 | 4.17 | 4.62 | 4.11 | 4.62 | 4.62 | 10.79% | 31,781 |
| Apr 1, 2026 | 4.01 | 4.57 | 4.00 | 4.17 | 4.17 | 6.11% | 72,842 |
| Mar 30, 2026 | 4.00 | 4.12 | 3.77 | 3.93 | 3.93 | -2.24% | 24,344 |
| Mar 27, 2026 | 4.01 | 4.19 | 3.72 | 4.02 | 4.02 | -2.66% | 50,766 |
| Mar 25, 2026 | 4.26 | 4.45 | 4.07 | 4.13 | 4.13 | -3.05% | 19,816 |
| Mar 24, 2026 | 4.87 | 4.87 | 4.20 | 4.26 | 4.26 | -4.05% | 38,587 |
| Mar 23, 2026 | 4.70 | 4.70 | 4.40 | 4.44 | 4.44 | -2.20% | 12,002 |
| Mar 20, 2026 | 5.15 | 5.15 | 4.51 | 4.54 | 4.54 | 1.11% | 2,291 |
| Mar 19, 2026 | 4.68 | 4.77 | 4.44 | 4.49 | 4.49 | -4.06% | 14,770 |
| Mar 18, 2026 | 4.75 | 5.25 | 4.65 | 4.68 | 4.68 | 2.41% | 264,081 |
| Mar 17, 2026 | 4.90 | 4.90 | 4.48 | 4.57 | 4.57 | -5.19% | 52,510 |
| Mar 16, 2026 | 4.95 | 5.36 | 4.25 | 4.82 | 4.82 | 7.83% | 973,580 |
| Mar 13, 2026 | 4.90 | 5.46 | 4.30 | 4.47 | 4.47 | -10.60% | 24,179 |
| Mar 12, 2026 | 5.15 | 5.39 | 4.90 | 5.00 | 5.00 | -0.99% | 3,894 |
| Mar 11, 2026 | 5.07 | 5.07 | 4.74 | 5.05 | 5.05 | 2.23% | 32,798 |
| Mar 10, 2026 | 5.18 | 5.18 | 4.81 | 4.94 | 4.94 | 4.66% | 3,420 |
| Mar 9, 2026 | 4.55 | 5.13 | 4.43 | 4.72 | 4.72 | -8.88% | 8,350 |
| Mar 6, 2026 | 5.15 | 5.21 | 4.90 | 5.18 | 5.18 | 0.58% | 6,262 |
| Mar 5, 2026 | 4.84 | 5.15 | 4.84 | 5.15 | 5.15 | 6.40% | 4,014 |
| Mar 4, 2026 | 4.52 | 4.89 | 4.52 | 4.84 | 4.84 | -1.43% | 7,652 |
| Mar 2, 2026 | 5.00 | 5.13 | 4.20 | 4.91 | 4.91 | -4.84% | 36,591 |
| Feb 27, 2026 | 5.48 | 5.48 | 4.37 | 5.16 | 5.16 | -2.27% | 34,097 |
| Feb 26, 2026 | 5.50 | 5.50 | 5.01 | 5.28 | 5.28 | -1.68% | 3,954 |
| Feb 25, 2026 | 5.02 | 5.49 | 5.02 | 5.37 | 5.37 | 6.76% | 35,918 |
| Feb 24, 2026 | 6.07 | 6.07 | 4.91 | 5.03 | 5.03 | -16.72% | 88,924 |
| Feb 23, 2026 | 5.91 | 6.48 | 5.91 | 6.04 | 6.04 | 1.34% | 914 |
| Feb 20, 2026 | 6.11 | 6.14 | 5.91 | 5.96 | 5.96 | -3.40% | 2,365 |
| Feb 19, 2026 | 6.18 | 6.21 | 6.07 | 6.17 | 6.17 | 2.83% | 1,252 |
| Feb 18, 2026 | 6.10 | 6.30 | 5.92 | 6.00 | 6.00 | -0.17% | 4,134 |
| Feb 17, 2026 | 6.15 | 6.50 | 6.00 | 6.01 | 6.01 | -2.28% | 1,616 |
| Feb 16, 2026 | 6.69 | 6.71 | 6.02 | 6.15 | 6.15 | -7.66% | 3,603 |
| Feb 13, 2026 | 6.50 | 6.75 | 6.50 | 6.66 | 6.66 | 3.74% | 1,036 |
| Feb 12, 2026 | 6.30 | 6.78 | 6.29 | 6.42 | 6.42 | -5.45% | 167 |
| Feb 11, 2026 | 6.74 | 6.80 | 6.44 | 6.79 | 6.79 | 3.19% | 2,340 |
| Feb 10, 2026 | 6.83 | 6.85 | 6.58 | 6.58 | 6.58 | 2.65% | 428 |
| Feb 9, 2026 | 6.15 | 6.96 | 6.15 | 6.41 | 6.41 | -3.17% | 3,071 |
| Feb 6, 2026 | 6.32 | 6.85 | 6.28 | 6.62 | 6.62 | 2.00% | 2,945 |
| Feb 5, 2026 | 6.24 | 6.57 | 6.24 | 6.49 | 6.49 | 1.72% | 18,842 |
| Feb 4, 2026 | 6.57 | 6.57 | 6.20 | 6.38 | 6.38 | 1.43% | 14,041 |
| Feb 3, 2026 | 6.22 | 6.30 | 6.15 | 6.29 | 6.29 | 7.34% | 8,377 |
| Feb 2, 2026 | 6.44 | 6.44 | 5.86 | 5.86 | 5.86 | -6.54% | 13,475 |
| Feb 1, 2026 | 6.05 | 6.56 | 6.05 | 6.27 | 6.27 | 3.64% | 2,987 |
| Jan 30, 2026 | 5.57 | 6.60 | 5.57 | 6.05 | 6.05 | -0.82% | 7,188 |
| Jan 29, 2026 | 6.57 | 6.57 | 6.10 | 6.10 | 6.10 | 0.16% | 1,148 |
| Jan 28, 2026 | 6.22 | 6.39 | 6.09 | 6.09 | 6.09 | -0.98% | 8,688 |
| Jan 27, 2026 | 6.13 | 6.43 | 6.00 | 6.15 | 6.15 | -1.60% | 588 |
| Jan 23, 2026 | 6.37 | 6.39 | 6.12 | 6.25 | 6.25 | -3.55% | 6,568 |
| Jan 22, 2026 | 5.90 | 6.49 | 5.69 | 6.48 | 6.48 | 6.93% | 5,009 |
| Jan 21, 2026 | 5.85 | 6.15 | 5.82 | 6.06 | 6.06 | 3.59% | 3,860 |
| Jan 20, 2026 | 5.72 | 6.08 | 5.70 | 5.85 | 5.85 | -4.88% | 5,479 |
| Jan 19, 2026 | 6.42 | 6.42 | 6.11 | 6.15 | 6.15 | -2.23% | 339 |
| Jan 16, 2026 | 6.19 | 6.29 | 6.10 | 6.29 | 6.29 | 3.11% | 4,664 |
| Jan 14, 2026 | 6.20 | 6.52 | 6.02 | 6.10 | 6.10 | -2.40% | 10,448 |
| Jan 13, 2026 | 6.00 | 6.90 | 6.00 | 6.25 | 6.25 | -0.79% | 14,025 |
| Jan 12, 2026 | 6.18 | 6.47 | 6.10 | 6.30 | 6.30 | -0.63% | 4,556 |
| Jan 9, 2026 | 6.23 | 6.42 | 6.12 | 6.34 | 6.34 | 3.43% | 3,304 |
| Jan 8, 2026 | 6.44 | 6.56 | 6.00 | 6.13 | 6.13 | -2.85% | 20,007 |
| Jan 7, 2026 | 6.36 | 6.51 | 6.31 | 6.31 | 6.31 | -0.94% | 2,720 |
| Jan 6, 2026 | 6.38 | 6.51 | 6.21 | 6.37 | 6.37 | -4.64% | 4,745 |
| Jan 5, 2026 | 6.40 | 6.75 | 6.40 | 6.68 | 6.68 | -1.76% | 13,428 |
| Jan 2, 2026 | 6.21 | 6.80 | 6.21 | 6.80 | 6.80 | 3.19% | 18,396 |
| Jan 1, 2026 | 6.80 | 6.80 | 6.00 | 6.59 | 6.59 | -0.75% | 52,652 |
| Dec 31, 2025 | 6.69 | 6.80 | 6.41 | 6.64 | 6.64 | -2.21% | 3,110 |
| Dec 30, 2025 | 6.94 | 6.94 | 6.62 | 6.79 | 6.79 | -2.16% | 6,238 |
| Dec 29, 2025 | 6.95 | 7.24 | 6.80 | 6.94 | 6.94 | -0.14% | 5,575 |
| Dec 26, 2025 | 7.05 | 7.30 | 6.68 | 6.95 | 6.95 | -1.42% | 2,132 |
| Dec 24, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | 0.71% | 575 |
| Dec 23, 2025 | 6.85 | 8.00 | 6.85 | 7.00 | 7.00 | -3.98% | 1,312 |
| Dec 22, 2025 | 6.95 | 7.29 | 6.95 | 7.29 | 7.29 | 3.85% | 1,707 |
| Dec 19, 2025 | 7.16 | 7.19 | 7.00 | 7.02 | 7.02 | -2.36% | 6,280 |
| Dec 18, 2025 | 7.43 | 7.43 | 7.05 | 7.19 | 7.19 | -3.23% | 1,702 |
| Dec 17, 2025 | 7.03 | 7.43 | 7.03 | 7.43 | 7.43 | 3.34% | 1,278 |
| Dec 16, 2025 | 7.01 | 7.19 | 7.01 | 7.19 | 7.19 | -2.71% | 850 |
| Dec 15, 2025 | 7.39 | 7.53 | 6.82 | 7.39 | 7.39 | - | 12,406 |
| Dec 12, 2025 | 7.41 | 7.74 | 7.30 | 7.39 | 7.39 | -1.99% | 1,607 |
| Dec 11, 2025 | 8.16 | 8.16 | 7.45 | 7.54 | 7.54 | 0.94% | 1,722 |
| Dec 10, 2025 | 7.83 | 7.83 | 7.20 | 7.47 | 7.47 | -6.63% | 1,531 |
| Dec 9, 2025 | 7.65 | 8.06 | 7.37 | 8.00 | 8.00 | 5.54% | 7,017 |
| Dec 8, 2025 | 7.19 | 7.64 | 6.74 | 7.58 | 7.58 | 6.46% | 11,752 |
| Dec 5, 2025 | 7.25 | 7.39 | 7.05 | 7.12 | 7.12 | -0.70% | 4,583 |
| Dec 4, 2025 | 7.32 | 7.72 | 7.17 | 7.17 | 7.17 | -2.58% | 2,265 |
| Dec 3, 2025 | 7.54 | 7.54 | 7.35 | 7.36 | 7.36 | -3.66% | 4,069 |
| Dec 2, 2025 | 7.90 | 7.90 | 7.49 | 7.64 | 7.64 | -0.65% | 2,254 |