AIK Pipes and Polymers Limited (BOM:544072)
India
· Delayed Price · Currency is INR 28.90
-1.52 (-5.00%)
At close: Apr 28, 2026
AIK Pipes and Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.90 | 28.90 | 27.46 | 27.46 | 27.46 | -4.98% | 11,200 |
| Apr 28, 2026 | 28.90 | 28.91 | 28.90 | 28.90 | 28.90 | -5.00% | 2,400 |
| Apr 27, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -5.00% | 800 |
| Apr 24, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -4.99% | 1,600 |
| Apr 23, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -4.99% | 4,800 |
| Apr 22, 2026 | 37.33 | 38.50 | 35.47 | 35.47 | 35.47 | -4.98% | 13,600 |
| Apr 21, 2026 | 34.12 | 37.49 | 34.12 | 37.33 | 37.33 | 3.95% | 17,600 |
| Apr 20, 2026 | 36.00 | 36.00 | 35.91 | 35.91 | 35.91 | -4.97% | 2,400 |
| Apr 17, 2026 | 34.91 | 37.79 | 34.20 | 37.79 | 37.79 | 4.97% | 15,200 |
| Apr 16, 2026 | 35.10 | 36.00 | 35.10 | 36.00 | 36.00 | 3.12% | 1,600 |
| Apr 15, 2026 | 33.00 | 34.91 | 33.00 | 34.91 | 34.91 | 4.99% | 13,600 |
| Apr 13, 2026 | 33.82 | 33.82 | 33.25 | 33.25 | 33.25 | 3.23% | 5,600 |
| Apr 10, 2026 | 32.19 | 32.21 | 32.00 | 32.21 | 32.21 | 4.99% | 6,400 |
| Apr 9, 2026 | 30.65 | 30.68 | 30.65 | 30.68 | 30.68 | 5.00% | 9,600 |
| Apr 8, 2026 | 29.19 | 29.22 | 29.19 | 29.22 | 29.22 | 4.99% | 8,800 |
| Apr 7, 2026 | 27.40 | 27.83 | 27.40 | 27.83 | 27.83 | 10.00% | 7,200 |
| Apr 6, 2026 | 23.10 | 25.40 | 23.10 | 25.30 | 25.30 | 9.52% | 7,200 |
| Apr 2, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 10.00% | 4,800 |
| Apr 1, 2026 | 21.07 | 21.07 | 20.11 | 21.00 | 21.00 | 9.60% | 7,200 |
| Mar 30, 2026 | 19.80 | 20.79 | 19.15 | 19.16 | 19.16 | -3.62% | 9,600 |
| Mar 27, 2026 | 20.00 | 20.69 | 19.02 | 19.88 | 19.88 | -5.29% | 12,000 |
| Mar 25, 2026 | 20.10 | 21.80 | 20.10 | 20.99 | 20.99 | -3.89% | 11,200 |
| Mar 24, 2026 | 20.31 | 22.19 | 20.30 | 21.84 | 21.84 | 8.12% | 6,400 |
| Mar 23, 2026 | 20.00 | 22.97 | 20.00 | 20.20 | 20.20 | -6.91% | 10,400 |
| Mar 20, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 3,200 |
| Mar 19, 2026 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | -5.65% | 1,600 |
| Mar 18, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | - | 6,400 |
| Mar 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6.78% | 1,600 |
| Mar 16, 2026 | 21.40 | 23.10 | 21.40 | 21.54 | 21.54 | -6.35% | 8,800 |
| Mar 13, 2026 | 22.99 | 23.00 | 22.99 | 23.00 | 23.00 | - | 2,400 |
| Mar 12, 2026 | 21.05 | 23.00 | 21.05 | 23.00 | 23.00 | 0.88% | 1,600 |
| Mar 11, 2026 | 21.25 | 22.80 | 21.25 | 22.80 | 22.80 | 1.33% | 4,000 |
| Mar 10, 2026 | 22.36 | 22.50 | 22.35 | 22.50 | 22.50 | -6.21% | 2,400 |
| Mar 6, 2026 | 24.90 | 25.00 | 23.04 | 23.99 | 23.99 | 5.40% | 4,800 |
| Mar 5, 2026 | 22.35 | 22.80 | 22.35 | 22.76 | 22.76 | -5.17% | 8,000 |
| Mar 4, 2026 | 23.50 | 24.00 | 22.00 | 24.00 | 24.00 | 0.25% | 2,400 |
| Mar 2, 2026 | 26.60 | 26.60 | 23.94 | 23.94 | 23.94 | -10.00% | 9,600 |
| Feb 27, 2026 | 26.00 | 27.00 | 25.93 | 26.60 | 26.60 | 2.98% | 5,600 |
| Feb 26, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 9.96% | 800 |
| Feb 24, 2026 | 23.00 | 24.62 | 23.00 | 23.49 | 23.49 | 4.91% | 4,000 |
| Feb 23, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 800 |
| Feb 19, 2026 | 22.50 | 22.80 | 22.10 | 22.39 | 22.39 | -2.44% | 14,400 |
| Feb 18, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | 1,600 |
| Feb 17, 2026 | 22.90 | 22.96 | 22.90 | 22.95 | 22.95 | -7.42% | 4,800 |
| Feb 13, 2026 | 24.98 | 24.98 | 23.69 | 24.79 | 24.79 | 6.67% | 8,000 |
| Feb 12, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -4.75% | 800 |
| Feb 11, 2026 | 24.40 | 24.40 | 24.00 | 24.40 | 24.40 | - | 2,400 |
| Feb 10, 2026 | 24.50 | 24.50 | 24.39 | 24.40 | 24.40 | 1.71% | 2,400 |
| Feb 9, 2026 | 23.00 | 23.99 | 22.00 | 23.99 | 23.99 | 3.85% | 5,600 |
| Feb 5, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | 32,000 |
| Feb 4, 2026 | 24.87 | 24.87 | 23.00 | 23.00 | 23.00 | 1.50% | 2,400 |
| Feb 3, 2026 | 22.51 | 24.22 | 22.51 | 22.66 | 22.66 | 2.53% | 8,000 |
| Feb 2, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -4.74% | 800 |
| Feb 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | 800 |
| Jan 30, 2026 | 23.56 | 24.00 | 23.00 | 23.10 | 23.10 | -6.36% | 14,400 |
| Jan 29, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - | 1,600 |
| Jan 28, 2026 | 24.50 | 25.00 | 24.50 | 24.67 | 24.67 | -5.12% | 2,400 |
| Jan 27, 2026 | 26.64 | 26.65 | 23.61 | 26.00 | 26.00 | 7.30% | 6,400 |
| Jan 23, 2026 | 24.26 | 24.26 | 24.23 | 24.23 | 24.23 | -9.99% | 3,200 |
| Jan 22, 2026 | 23.52 | 26.93 | 23.52 | 26.92 | 26.92 | 3.98% | 5,600 |
| Jan 21, 2026 | 24.98 | 25.89 | 24.30 | 25.89 | 25.89 | 6.50% | 7,200 |
| Jan 20, 2026 | 24.80 | 25.00 | 23.62 | 24.31 | 24.31 | -5.33% | 12,000 |
| Jan 19, 2026 | 27.00 | 27.00 | 25.00 | 25.68 | 25.68 | -4.89% | 13,600 |
| Jan 16, 2026 | 26.21 | 27.00 | 26.21 | 27.00 | 27.00 | -2.21% | 6,400 |
| Jan 13, 2026 | 27.30 | 29.65 | 27.30 | 27.61 | 27.61 | 2.07% | 8,000 |
| Jan 12, 2026 | 27.00 | 27.20 | 27.00 | 27.05 | 27.05 | -3.39% | 4,800 |
| Jan 8, 2026 | 28.01 | 28.10 | 28.00 | 28.00 | 28.00 | -3.78% | 4,000 |
| Jan 7, 2026 | 29.50 | 29.50 | 29.10 | 29.10 | 29.10 | -1.72% | 2,400 |
| Jan 6, 2026 | 30.00 | 30.00 | 29.61 | 29.61 | 29.61 | -2.44% | 1,600 |
| Jan 5, 2026 | 29.25 | 31.79 | 29.25 | 30.35 | 30.35 | 0.33% | 4,000 |
| Jan 2, 2026 | 31.99 | 31.99 | 30.00 | 30.25 | 30.25 | -5.44% | 12,800 |
| Jan 1, 2026 | 33.50 | 34.17 | 31.99 | 31.99 | 31.99 | 0.60% | 4,000 |
| Dec 31, 2025 | 30.05 | 31.80 | 30.02 | 31.80 | 31.80 | -0.59% | 2,400 |
| Dec 29, 2025 | 33.00 | 33.00 | 31.99 | 31.99 | 31.99 | 2.37% | 2,400 |
| Dec 26, 2025 | 32.49 | 32.49 | 31.25 | 31.25 | 31.25 | -3.79% | 4,000 |
| Dec 24, 2025 | 32.49 | 32.49 | 32.48 | 32.48 | 32.48 | 4.61% | 1,600 |
| Dec 22, 2025 | 30.50 | 31.05 | 30.50 | 31.05 | 31.05 | -5.91% | 1,600 |
| Dec 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.90% | 1,600 |
| Dec 18, 2025 | 29.80 | 33.30 | 29.80 | 33.30 | 33.30 | 2.87% | 3,200 |
| Dec 16, 2025 | 32.99 | 32.99 | 32.23 | 32.37 | 32.37 | 1.12% | 2,400 |
| Dec 15, 2025 | 35.29 | 35.29 | 31.74 | 32.01 | 32.01 | -0.34% | 9,600 |
| Dec 12, 2025 | 31.12 | 34.92 | 31.12 | 32.12 | 32.12 | 1.17% | 9,600 |
| Dec 10, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -2.01% | 1,600 |
| Dec 9, 2025 | 33.50 | 35.45 | 31.30 | 32.40 | 32.40 | -5.26% | 12,800 |
| Dec 8, 2025 | 34.50 | 34.90 | 34.20 | 34.20 | 34.20 | -10.00% | 12,800 |
| Dec 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.93% | 800 |
| Dec 1, 2025 | 35.80 | 37.29 | 35.50 | 37.28 | 37.28 | 9.97% | 8,800 |
| Nov 28, 2025 | 33.49 | 36.83 | 33.49 | 33.90 | 33.90 | 1.22% | 6,400 |
| Nov 27, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - | 800 |
| Nov 26, 2025 | 33.55 | 33.55 | 33.41 | 33.49 | 33.49 | 0.51% | 2,400 |
| Nov 25, 2025 | 33.32 | 33.35 | 33.32 | 33.32 | 33.32 | -2.00% | 6,400 |
| Nov 24, 2025 | 33.10 | 34.00 | 32.57 | 34.00 | 34.00 | -2.88% | 3,200 |
| Nov 21, 2025 | 33.39 | 36.20 | 33.39 | 35.01 | 35.01 | -3.31% | 12,000 |
| Nov 20, 2025 | 37.59 | 37.59 | 34.79 | 36.21 | 36.21 | -3.70% | 8,000 |
| Nov 19, 2025 | 39.06 | 39.06 | 36.00 | 37.60 | 37.60 | -3.74% | 16,800 |
| Nov 18, 2025 | 42.01 | 42.01 | 39.05 | 39.06 | 39.06 | -8.89% | 16,800 |
| Nov 17, 2025 | 46.00 | 46.00 | 41.05 | 42.87 | 42.87 | -14.17% | 27,200 |
| Nov 14, 2025 | 48.60 | 49.95 | 48.60 | 49.95 | 49.95 | -2.06% | 4,000 |
| Nov 10, 2025 | 50.40 | 51.00 | 49.20 | 51.00 | 51.00 | 4.92% | 4,800 |
| Nov 7, 2025 | 48.60 | 48.65 | 48.60 | 48.61 | 48.61 | -7.76% | 3,200 |