AKI India

AKI India Ltd Historical Data

NSEBSE

₹7.74

(0.52%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	8.47	8.75	8.25	8.56	84	1,82,435.54	18,730
23-Oct-2025	8.85	8.85	8.15	8.26	336	7,86,692.4	80,393
24-Oct-2025	8.45	8.45	8.27	8.27	252	5,40,018.47	58,871
27-Oct-2025	8.3	8.64	8.18	8.35	270	5,83,028.13	56,425
28-Oct-2025	8.35	8.6	8.35	8.37	130	1,77,303.74	18,656
29-Oct-2025	8.54	8.54	7.95	8.06	241	9,91,532.55	1,12,031
30-Oct-2025	8.16	8.24	8.02	8.12	303	4,92,835.27	49,112
31-Oct-2025	8.44	8.44	8.1	8.16	190	4,33,261.52	46,404
03-Nov-2025	7.95	8.45	7.95	8.09	277	2,63,443.11	26,033
04-Nov-2025	8.09	8.22	7.95	8.02	228	2,85,331.97	29,111
06-Nov-2025	8.02	8.34	7.9	8.08	149	2,25,631.2	16,909
07-Nov-2025	8.34	8.34	7.91	8.05	124	1,69,465.94	15,660
10-Nov-2025	8.05	8.2	7.85	7.91	239	3,39,436.81	38,371
11-Nov-2025	8.12	8.12	7.89	7.92	170	1,70,067.71	19,011
12-Nov-2025	8.25	8.25	7.75	7.99	157	2,41,296.17	26,727
13-Nov-2025	8.18	8.18	7.85	7.97	226	2,84,023.71	29,285
14-Nov-2025	7.97	8.09	7.81	8	229	1,44,339.3	16,027
17-Nov-2025	8.2	8.2	7.74	7.85	157	3,73,666.15	34,446
18-Nov-2025	7.83	7.99	7.83	7.89	144	4,57,167.93	56,758
19-Nov-2025	7.9	7.95	7.53	7.7	386	8,18,049.97	61,654
20-Nov-2025	7.75	7.93	7.52	7.74	247	2,97,947.44	33,953

AKI India: Related NEWS

No Record Found

Invest wise with Expert advice