AKI India Ltd Historical Share Price Data
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
12-Apr-2024 | 19.95 | 20.25 | 19.5 | 19.5 | 198 | 985519.3 | 50097 | 0.75 | -0.45 |
15-Apr-2024 | 18.6 | 19.5 | 18.6 | 19.1 | 141 | 935021.2 | 48370 | 0.90 | 0.50 |
16-Apr-2024 | 18.65 | 20.05 | 18.65 | 19.95 | 164 | 2119506 | 106050 | 1.40 | 1.30 |
18-Apr-2024 | 19.6 | 20.9 | 19.2 | 19.65 | 128 | 618506.15 | 30320 | 1.70 | 0.05 |
19-Apr-2024 | 20.05 | 20.55 | 19.25 | 19.85 | 71 | 112063.85 | 5671 | 1.30 | -0.20 |
22-Apr-2024 | 20.65 | 20.8 | 20.1 | 20.8 | 76 | 2225865.75 | 107982 | 0.70 | 0.15 |
23-Apr-2024 | 20.8 | 21.5 | 20.8 | 21.25 | 256 | 889390.1 | 38020 | 0.70 | 0.45 |
24-Apr-2024 | 22.3 | 22.3 | 21.25 | 22 | 232 | 1473038.9 | 58081 | 1.05 | -0.30 |
25-Apr-2024 | 22.75 | 23.1 | 20.9 | 20.9 | 330 | 1875544.45 | 87299 | 2.20 | -1.85 |
26-Apr-2024 | 21.9 | 21.9 | 20.2 | 20.65 | 344 | 1913861.05 | 73465 | 1.70 | -1.25 |
29-Apr-2024 | 21.65 | 21.65 | 20.25 | 20.45 | 246 | 1087004.7 | 42254 | 1.40 | -1.20 |
30-Apr-2024 | 19.65 | 21 | 19.45 | 19.7 | 270 | 1438391.45 | 62621 | 1.55 | 0.05 |
02-May-2024 | 19.7 | 20.1 | 19.05 | 19.35 | 283 | 806087.55 | 31664 | 1.05 | -0.35 |
03-May-2024 | 19.75 | 19.85 | 19 | 19.1 | 269 | 1336191.35 | 49259 | 0.85 | -0.65 |
06-May-2024 | 19.45 | 19.55 | 18.75 | 19.2 | 291 | 810710 | 33049 | 0.80 | -0.25 |
07-May-2024 | 20.1 | 20.1 | 19 | 19.4 | 273 | 838260.3 | 22972 | 1.10 | -0.70 |
08-May-2024 | 20.3 | 20.35 | 19.6 | 20.15 | 287 | 1228089.35 | 49923 | 0.75 | -0.15 |
09-May-2024 | 21.15 | 21.15 | 19.55 | 19.65 | 367 | 3442310.8 | 153359 | 1.60 | -1.50 |
10-May-2024 | 19.65 | 20.35 | 19.65 | 20.15 | 141 | 1655127 | 78199 | 0.70 | 0.50 |