Aakaar Medical Technologies Ltd. (NSE:AAKAAR)
India
· Delayed Price · Currency is INR 52.00
-2.05 (-3.79%)
At close: Apr 28, 2026
NSE:AAKAAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.00 | 56.20 | 52.00 | 52.00 | 52.00 | -3.79% | 24,000 |
| Apr 27, 2026 | 56.50 | 58.00 | 54.05 | 54.05 | 54.05 | -4.34% | 12,800 |
| Apr 22, 2026 | 56.95 | 57.00 | 56.05 | 56.50 | 56.50 | -0.88% | 4,800 |
| Apr 21, 2026 | 58.30 | 58.30 | 57.00 | 57.00 | 57.00 | -5.00% | 4,800 |
| Apr 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 3,200 |
| Apr 17, 2026 | 61.15 | 61.15 | 60.50 | 60.50 | 60.50 | -0.98% | 8,000 |
| Apr 16, 2026 | 61.15 | 61.15 | 61.10 | 61.10 | 61.10 | 0.16% | 3,200 |
| Apr 15, 2026 | 62.50 | 62.85 | 61.00 | 61.00 | 61.00 | 1.84% | 16,000 |
| Apr 13, 2026 | 57.50 | 60.00 | 57.50 | 59.90 | 59.90 | 4.81% | 9,600 |
| Apr 10, 2026 | 56.50 | 57.20 | 56.50 | 57.15 | 57.15 | 4.67% | 4,800 |
| Apr 9, 2026 | 56.25 | 56.25 | 54.60 | 54.60 | 54.60 | -2.33% | 4,800 |
| Apr 8, 2026 | 55.00 | 55.90 | 55.00 | 55.90 | 55.90 | 4.98% | 4,800 |
| Apr 7, 2026 | 55.10 | 55.10 | 53.25 | 53.25 | 53.25 | -3.18% | 8,000 |
| Apr 6, 2026 | 50.60 | 55.00 | 50.60 | 55.00 | 55.00 | 3.77% | 4,800 |
| Apr 2, 2026 | 50.50 | 53.00 | 50.50 | 53.00 | 53.00 | 4.95% | 4,800 |
| Apr 1, 2026 | 49.95 | 50.50 | 49.95 | 50.50 | 50.50 | 4.99% | 6,400 |
| Mar 30, 2026 | 49.50 | 49.50 | 48.10 | 48.10 | 48.10 | -4.94% | 11,200 |
| Mar 27, 2026 | 46.00 | 50.60 | 46.00 | 50.60 | 50.60 | 4.98% | 40,000 |
| Mar 25, 2026 | 46.60 | 48.20 | 46.60 | 48.20 | 48.20 | -0.72% | 17,600 |
| Mar 24, 2026 | 48.50 | 49.00 | 48.40 | 48.55 | 48.55 | -4.62% | 12,800 |
| Mar 23, 2026 | 52.00 | 52.00 | 50.90 | 50.90 | 50.90 | -4.95% | 8,000 |
| Mar 20, 2026 | 52.10 | 53.55 | 52.10 | 53.55 | 53.55 | 1.04% | 11,200 |
| Mar 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.19% | 3,200 |
| Mar 18, 2026 | 53.00 | 53.65 | 53.00 | 53.10 | 53.10 | 3.91% | 16,000 |
| Mar 17, 2026 | 51.00 | 51.10 | 51.00 | 51.10 | 51.10 | -4.49% | 11,200 |
| Mar 16, 2026 | 54.25 | 54.25 | 53.20 | 53.50 | 53.50 | -4.46% | 4,800 |
| Mar 13, 2026 | 55.20 | 56.60 | 55.00 | 56.00 | 56.00 | -0.97% | 83,200 |
| Mar 12, 2026 | 54.90 | 56.55 | 54.90 | 56.55 | 56.55 | -1.48% | 3,200 |
| Mar 11, 2026 | 58.10 | 58.10 | 55.30 | 57.40 | 57.40 | -1.20% | 20,800 |
| Mar 10, 2026 | 59.00 | 59.00 | 58.00 | 58.10 | 58.10 | -2.35% | 25,600 |
| Mar 9, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.92% | 3,200 |
| Mar 6, 2026 | 62.00 | 64.00 | 60.05 | 60.05 | 60.05 | -1.64% | 9,600 |
| Mar 5, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -2.40% | 1,600 |
| Mar 2, 2026 | 62.00 | 62.55 | 62.00 | 62.55 | 62.55 | -1.50% | 3,200 |
| Feb 27, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 4.70% | 6,400 |
| Feb 26, 2026 | 60.25 | 62.30 | 59.45 | 60.65 | 60.65 | -4.49% | 25,600 |
| Feb 25, 2026 | 66.60 | 66.60 | 60.05 | 63.50 | 63.50 | -4.51% | 22,400 |
| Feb 24, 2026 | 68.05 | 68.05 | 66.50 | 66.50 | 66.50 | -6.14% | 6,400 |
| Feb 23, 2026 | 73.00 | 73.00 | 69.10 | 70.85 | 70.85 | -2.54% | 8,000 |
| Feb 20, 2026 | 71.60 | 73.45 | 69.20 | 72.70 | 72.70 | -1.02% | 11,200 |
| Feb 19, 2026 | 71.45 | 75.30 | 68.75 | 73.45 | 73.45 | 5.38% | 51,200 |
| Feb 18, 2026 | 67.00 | 72.40 | 64.30 | 69.70 | 69.70 | 10.63% | 64,000 |
| Feb 17, 2026 | 55.90 | 63.00 | 55.05 | 63.00 | 63.00 | 19.54% | 44,800 |
| Feb 16, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 9.79% | 3,200 |
| Feb 13, 2026 | 47.20 | 51.95 | 46.25 | 48.00 | 48.00 | -4.00% | 59,200 |
| Feb 12, 2026 | 52.00 | 53.00 | 48.55 | 50.00 | 50.00 | -1.96% | 19,200 |
| Feb 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1,600 |
| Feb 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 3,200 |
| Feb 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 3,200 |
| Feb 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 6,400 |
| Feb 5, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -4.40% | 28,800 |
| Feb 1, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - | 1,600 |
| Jan 30, 2026 | 54.20 | 54.20 | 53.35 | 53.35 | 53.35 | -6.32% | 3,200 |
| Jan 29, 2026 | 56.10 | 58.60 | 56.10 | 56.95 | 56.95 | -6.64% | 17,600 |
| Jan 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 1,600 |
| Jan 22, 2026 | 56.00 | 62.00 | 56.00 | 62.00 | 62.00 | 3.42% | 11,200 |
| Jan 21, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.08% | 1,600 |
| Jan 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,600 |
| Jan 19, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.78% | 3,200 |
| Jan 16, 2026 | 58.05 | 59.00 | 58.05 | 58.95 | 58.95 | -1.75% | 6,400 |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 3,200 |
| Jan 12, 2026 | 62.40 | 62.40 | 60.00 | 60.00 | 60.00 | -7.69% | 27,200 |
| Jan 9, 2026 | 65.95 | 69.80 | 62.10 | 65.00 | 65.00 | 3.59% | 12,800 |
| Jan 8, 2026 | 63.45 | 63.45 | 62.00 | 62.75 | 62.75 | -6.97% | 17,600 |
| Jan 7, 2026 | 65.70 | 68.00 | 63.70 | 67.45 | 67.45 | -3.44% | 16,000 |
| Jan 6, 2026 | 69.95 | 69.95 | 69.85 | 69.85 | 69.85 | -0.36% | 3,200 |
| Jan 2, 2026 | 71.25 | 71.25 | 70.10 | 70.10 | 70.10 | -2.64% | 8,000 |
| Jan 1, 2026 | 75.00 | 75.00 | 71.60 | 72.00 | 72.00 | -2.37% | 8,000 |
| Dec 31, 2025 | 72.00 | 79.70 | 71.10 | 73.75 | 73.75 | 4.46% | 19,200 |
| Dec 29, 2025 | 71.95 | 72.00 | 70.60 | 70.60 | 70.60 | 0.07% | 6,400 |
| Dec 26, 2025 | 72.50 | 72.50 | 70.00 | 70.55 | 70.55 | -2.69% | 14,400 |
| Dec 24, 2025 | 71.00 | 73.90 | 70.30 | 72.50 | 72.50 | 0.69% | 19,200 |
| Dec 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 3,200 |
| Dec 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.42% | 11,200 |
| Dec 19, 2025 | 72.45 | 72.95 | 71.05 | 71.70 | 71.70 | -4.14% | 19,200 |
| Dec 17, 2025 | 76.95 | 76.95 | 72.30 | 74.80 | 74.80 | -5.91% | 4,800 |
| Dec 16, 2025 | 75.80 | 79.50 | 75.80 | 79.50 | 79.50 | 4.61% | 4,800 |
| Dec 11, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 6,400 |
| Dec 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 5.63% | 1,600 |
| Dec 9, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 3.30% | 1,600 |
| Dec 8, 2025 | 72.00 | 72.00 | 69.30 | 69.65 | 69.65 | -7.75% | 11,200 |
| Dec 5, 2025 | 73.50 | 75.50 | 72.25 | 75.50 | 75.50 | 0.80% | 9,600 |
| Dec 4, 2025 | 76.90 | 76.90 | 74.55 | 74.90 | 74.90 | -0.79% | 12,800 |
| Dec 3, 2025 | 73.40 | 76.00 | 72.45 | 75.50 | 75.50 | 1.00% | 28,800 |
| Dec 2, 2025 | 74.50 | 74.75 | 74.50 | 74.75 | 74.75 | 2.40% | 4,800 |
| Nov 28, 2025 | 73.05 | 73.05 | 73.00 | 73.00 | 73.00 | -1.68% | 12,800 |
| Nov 27, 2025 | 75.60 | 76.50 | 73.30 | 74.25 | 74.25 | -1.79% | 9,600 |
| Nov 26, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - | 1,600 |
| Nov 25, 2025 | 74.50 | 75.60 | 74.50 | 75.60 | 75.60 | 1.89% | 17,600 |
| Nov 24, 2025 | 76.35 | 78.90 | 74.00 | 74.20 | 74.20 | -0.47% | 24,000 |
| Nov 21, 2025 | 75.30 | 76.45 | 74.55 | 74.55 | 74.55 | -3.43% | 25,600 |
| Nov 20, 2025 | 77.30 | 77.85 | 77.00 | 77.20 | 77.20 | -1.47% | 9,600 |
| Nov 19, 2025 | 76.10 | 82.90 | 76.05 | 78.35 | 78.35 | 2.96% | 38,400 |
| Nov 18, 2025 | 77.55 | 78.00 | 75.50 | 76.10 | 76.10 | -1.87% | 24,000 |
| Nov 17, 2025 | 76.00 | 79.15 | 76.00 | 77.55 | 77.55 | 1.84% | 20,800 |
| Nov 14, 2025 | 75.55 | 77.00 | 75.50 | 76.15 | 76.15 | -1.10% | 12,800 |
| Nov 13, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.53% | 9,600 |
| Nov 12, 2025 | 75.15 | 76.75 | 75.00 | 75.10 | 75.10 | -3.10% | 57,600 |
| Nov 11, 2025 | 76.05 | 78.00 | 73.00 | 77.50 | 77.50 | -3.31% | 230,400 |
| Nov 10, 2025 | 85.55 | 89.95 | 79.05 | 80.15 | 80.15 | -4.58% | 75,200 |