Aksh Optifibre Limited (NSE:AKSHOPTFBR)
India
· Delayed Price · Currency is INR 6.00
-0.25 (-4.00%)
Apr 29, 2026, 3:29 PM IST
Aksh Optifibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.34 | 6.34 | 5.99 | 6.00 | 6.00 | -4.00% | 208,487 |
| Apr 28, 2026 | 6.10 | 6.37 | 6.10 | 6.25 | 6.25 | 0.48% | 136,496 |
| Apr 27, 2026 | 6.20 | 6.30 | 6.01 | 6.22 | 6.22 | - | 110,477 |
| Apr 24, 2026 | 6.59 | 6.65 | 6.21 | 6.22 | 6.22 | -4.75% | 212,328 |
| Apr 23, 2026 | 6.04 | 6.60 | 6.01 | 6.53 | 6.53 | 3.65% | 488,147 |
| Apr 22, 2026 | 6.30 | 6.30 | 6.15 | 6.30 | 6.30 | 5.00% | 254,663 |
| Apr 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.90% | 215,956 |
| Apr 20, 2026 | 5.70 | 5.94 | 5.60 | 5.72 | 5.72 | 0.88% | 220,692 |
| Apr 17, 2026 | 5.39 | 5.67 | 5.38 | 5.67 | 5.67 | 5.00% | 434,660 |
| Apr 16, 2026 | 5.57 | 5.71 | 5.36 | 5.40 | 5.40 | -3.91% | 481,239 |
| Apr 15, 2026 | 5.47 | 5.70 | 5.47 | 5.62 | 5.62 | 2.37% | 325,511 |
| Apr 13, 2026 | 5.55 | 5.62 | 5.21 | 5.49 | 5.49 | -2.31% | 504,743 |
| Apr 10, 2026 | 5.38 | 5.90 | 5.31 | 5.62 | 5.62 | 7.46% | 893,940 |
| Apr 9, 2026 | 5.19 | 5.33 | 5.02 | 5.23 | 5.23 | 2.55% | 238,471 |
| Apr 8, 2026 | 5.10 | 5.90 | 4.80 | 5.10 | 5.10 | 3.66% | 786,893 |
| Apr 7, 2026 | 4.94 | 4.96 | 4.67 | 4.92 | 4.92 | -0.40% | 227,207 |
| Apr 6, 2026 | 4.65 | 5.09 | 4.50 | 4.94 | 4.94 | 7.39% | 500,493 |
| Apr 2, 2026 | 4.40 | 4.75 | 4.26 | 4.60 | 4.60 | 4.31% | 291,928 |
| Apr 1, 2026 | 4.12 | 4.47 | 4.06 | 4.41 | 4.41 | 11.08% | 271,310 |
| Mar 30, 2026 | 4.15 | 4.68 | 3.82 | 3.97 | 3.97 | -6.15% | 689,063 |
| Mar 27, 2026 | 4.56 | 4.56 | 4.20 | 4.23 | 4.23 | -3.86% | 661,442 |
| Mar 25, 2026 | 4.50 | 4.63 | 4.37 | 4.40 | 4.40 | -1.12% | 540,216 |
| Mar 24, 2026 | 4.51 | 4.60 | 4.42 | 4.45 | 4.45 | 1.14% | 461,177 |
| Mar 23, 2026 | 4.59 | 4.59 | 4.40 | 4.40 | 4.40 | -4.35% | 387,659 |
| Mar 20, 2026 | 4.67 | 4.88 | 4.55 | 4.60 | 4.60 | -0.43% | 223,563 |
| Mar 19, 2026 | 4.54 | 4.68 | 4.50 | 4.62 | 4.62 | - | 316,134 |
| Mar 18, 2026 | 4.58 | 4.88 | 4.58 | 4.62 | 4.62 | -0.86% | 505,703 |
| Mar 17, 2026 | 4.37 | 5.13 | 4.32 | 4.66 | 4.66 | 8.88% | 2,480,478 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.21 | 4.28 | 4.28 | -5.52% | 372,169 |
| Mar 13, 2026 | 4.82 | 4.82 | 4.42 | 4.53 | 4.53 | -4.23% | 234,316 |
| Mar 12, 2026 | 4.42 | 5.19 | 4.30 | 4.73 | 4.73 | 8.24% | 829,465 |
| Mar 11, 2026 | 4.45 | 4.47 | 4.30 | 4.37 | 4.37 | 0.46% | 127,522 |
| Mar 10, 2026 | 4.40 | 4.47 | 4.31 | 4.35 | 4.35 | -1.14% | 340,629 |
| Mar 9, 2026 | 4.51 | 4.51 | 4.31 | 4.40 | 4.40 | -2.44% | 194,320 |
| Mar 6, 2026 | 4.50 | 4.56 | 4.46 | 4.51 | 4.51 | 1.35% | 178,167 |
| Mar 5, 2026 | 4.53 | 4.57 | 4.32 | 4.45 | 4.45 | -0.22% | 199,018 |
| Mar 4, 2026 | 4.41 | 4.55 | 4.37 | 4.46 | 4.46 | -1.11% | 154,636 |
| Mar 2, 2026 | 4.85 | 4.85 | 4.16 | 4.51 | 4.51 | -7.20% | 488,362 |
| Feb 27, 2026 | 4.90 | 4.91 | 4.81 | 4.86 | 4.86 | 0.41% | 149,788 |
| Feb 26, 2026 | 4.95 | 4.95 | 4.77 | 4.84 | 4.84 | -2.22% | 161,663 |
| Feb 25, 2026 | 5.00 | 5.01 | 4.88 | 4.95 | 4.95 | 4.65% | 159,986 |
| Feb 24, 2026 | 4.88 | 4.88 | 4.70 | 4.73 | 4.73 | -1.46% | 220,022 |
| Feb 23, 2026 | 5.09 | 5.09 | 4.71 | 4.80 | 4.80 | -4.76% | 262,927 |
| Feb 20, 2026 | 5.10 | 5.12 | 5.00 | 5.04 | 5.04 | - | 111,709 |
| Feb 19, 2026 | 5.28 | 5.33 | 5.02 | 5.04 | 5.04 | -1.37% | 166,334 |
| Feb 18, 2026 | 5.33 | 5.33 | 4.81 | 5.11 | 5.11 | -1.35% | 309,032 |
| Feb 17, 2026 | 4.91 | 5.19 | 4.91 | 5.18 | 5.18 | 2.98% | 113,079 |
| Feb 16, 2026 | 5.06 | 5.19 | 5.02 | 5.03 | 5.03 | -1.57% | 245,230 |
| Feb 13, 2026 | 5.20 | 5.30 | 5.08 | 5.11 | 5.11 | -1.73% | 130,622 |
| Feb 12, 2026 | 5.33 | 5.46 | 5.15 | 5.20 | 5.20 | -3.53% | 237,480 |
| Feb 11, 2026 | 5.49 | 5.56 | 5.35 | 5.39 | 5.39 | -1.82% | 123,430 |
| Feb 10, 2026 | 5.53 | 5.77 | 5.44 | 5.49 | 5.49 | 0.18% | 254,279 |
| Feb 9, 2026 | 5.10 | 5.55 | 5.10 | 5.48 | 5.48 | 3.98% | 1,754,069 |
| Feb 6, 2026 | 5.48 | 5.48 | 4.95 | 5.27 | 5.27 | -2.04% | 1,144,730 |
| Feb 5, 2026 | 5.50 | 5.50 | 5.30 | 5.38 | 5.38 | -0.55% | 669,124 |
| Feb 4, 2026 | 5.28 | 5.54 | 5.20 | 5.41 | 5.41 | 3.64% | 1,291,464 |
| Feb 3, 2026 | 5.39 | 5.85 | 5.06 | 5.22 | 5.22 | -0.95% | 311,547 |
| Feb 2, 2026 | 5.60 | 5.60 | 5.23 | 5.27 | 5.27 | -0.75% | 169,352 |
| Feb 1, 2026 | 5.36 | 5.99 | 5.24 | 5.31 | 5.31 | -0.93% | 293,185 |
| Jan 30, 2026 | 5.12 | 5.49 | 5.12 | 5.36 | 5.36 | 4.69% | 361,346 |
| Jan 29, 2026 | 5.55 | 5.59 | 5.10 | 5.12 | 5.12 | -4.83% | 200,891 |
| Jan 28, 2026 | 5.23 | 5.44 | 5.22 | 5.38 | 5.38 | 2.87% | 129,019 |
| Jan 27, 2026 | 5.47 | 5.62 | 5.16 | 5.23 | 5.23 | -4.39% | 245,751 |
| Jan 23, 2026 | 5.64 | 5.90 | 5.20 | 5.47 | 5.47 | -2.67% | 313,701 |
| Jan 22, 2026 | 4.95 | 5.80 | 4.91 | 5.62 | 5.62 | 15.88% | 1,040,947 |
| Jan 21, 2026 | 5.39 | 5.67 | 4.65 | 4.85 | 4.85 | -12.30% | 918,033 |
| Jan 20, 2026 | 5.98 | 6.00 | 5.01 | 5.53 | 5.53 | -7.53% | 802,337 |
| Jan 19, 2026 | 5.93 | 6.06 | 5.92 | 5.98 | 5.98 | 0.50% | 91,820 |
| Jan 16, 2026 | 5.94 | 6.14 | 5.92 | 5.95 | 5.95 | - | 321,059 |
| Jan 14, 2026 | 6.01 | 6.07 | 5.93 | 5.95 | 5.95 | -1.82% | 230,183 |
| Jan 13, 2026 | 6.01 | 6.39 | 6.00 | 6.06 | 6.06 | 0.66% | 182,884 |
| Jan 12, 2026 | 6.15 | 6.25 | 6.01 | 6.02 | 6.02 | -2.11% | 147,656 |
| Jan 9, 2026 | 6.30 | 6.42 | 6.10 | 6.15 | 6.15 | -0.16% | 118,440 |
| Jan 8, 2026 | 6.26 | 6.40 | 6.14 | 6.16 | 6.16 | -2.69% | 181,412 |
| Jan 7, 2026 | 6.37 | 6.40 | 6.20 | 6.33 | 6.33 | 0.96% | 56,090 |
| Jan 6, 2026 | 6.44 | 6.53 | 6.15 | 6.27 | 6.27 | -2.64% | 167,518 |
| Jan 5, 2026 | 6.45 | 6.56 | 6.00 | 6.44 | 6.44 | -0.77% | 236,644 |
| Jan 2, 2026 | 6.35 | 6.59 | 6.35 | 6.49 | 6.49 | 1.56% | 238,968 |
| Jan 1, 2026 | 6.55 | 6.58 | 6.21 | 6.39 | 6.39 | -0.78% | 210,145 |
| Dec 31, 2025 | 6.48 | 6.55 | 6.31 | 6.44 | 6.44 | 1.58% | 254,408 |
| Dec 30, 2025 | 6.50 | 6.70 | 6.28 | 6.34 | 6.34 | -0.94% | 255,824 |
| Dec 29, 2025 | 6.49 | 6.61 | 6.30 | 6.40 | 6.40 | -1.99% | 173,410 |
| Dec 26, 2025 | 6.55 | 6.90 | 6.48 | 6.53 | 6.53 | -0.31% | 163,605 |
| Dec 24, 2025 | 6.45 | 6.60 | 6.45 | 6.55 | 6.55 | 0.61% | 74,459 |
| Dec 23, 2025 | 6.54 | 6.65 | 6.48 | 6.51 | 6.51 | -0.46% | 156,282 |
| Dec 22, 2025 | 6.75 | 6.76 | 6.48 | 6.54 | 6.54 | -1.21% | 276,264 |
| Dec 19, 2025 | 6.53 | 6.66 | 6.48 | 6.62 | 6.62 | 1.38% | 81,632 |
| Dec 18, 2025 | 6.55 | 6.61 | 6.50 | 6.53 | 6.53 | -0.31% | 55,513 |
| Dec 17, 2025 | 6.55 | 6.63 | 6.51 | 6.55 | 6.55 | -0.15% | 75,020 |
| Dec 16, 2025 | 6.57 | 6.66 | 6.54 | 6.56 | 6.56 | -0.46% | 87,568 |
| Dec 15, 2025 | 6.50 | 6.68 | 6.46 | 6.59 | 6.59 | 1.38% | 129,456 |
| Dec 12, 2025 | 6.57 | 6.64 | 6.40 | 6.50 | 6.50 | -1.07% | 103,706 |
| Dec 11, 2025 | 6.77 | 6.88 | 6.46 | 6.57 | 6.57 | -1.50% | 320,444 |
| Dec 10, 2025 | 6.20 | 7.30 | 6.15 | 6.67 | 6.67 | 8.46% | 1,012,387 |
| Dec 9, 2025 | 6.08 | 6.31 | 5.55 | 6.15 | 6.15 | 0.82% | 351,321 |
| Dec 8, 2025 | 6.07 | 6.24 | 6.07 | 6.10 | 6.10 | -1.93% | 179,032 |
| Dec 5, 2025 | 6.29 | 6.52 | 6.07 | 6.22 | 6.22 | -1.74% | 196,511 |
| Dec 4, 2025 | 6.55 | 6.55 | 6.29 | 6.33 | 6.33 | -0.78% | 132,088 |
| Dec 3, 2025 | 6.64 | 6.64 | 6.35 | 6.38 | 6.38 | -2.60% | 269,470 |
| Dec 2, 2025 | 6.53 | 6.65 | 6.46 | 6.55 | 6.55 | -0.15% | 238,599 |