tiprankstipranks
Trending News
More News >
AksharChem India Ltd. (IN:AKSHARCHEM)
:AKSHARCHEM
India Market
Advertisement

AksharChem India Ltd. (AKSHARCHEM) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 24, 2025
276.50
277.75
264.80
267.50
267.50
-3.34%
1,547
1.50
Oct 23, 2025
265.00
285.00
261.15
276.75
276.75
+6.73%
1,141
1.06
Oct 21, 2025
265.25
265.30
257.20
259.30
259.30
-2.24%
31
0.03
Oct 20, 2025
265.25
279.00
244.50
265.25
265.25
0.00%
0
0.00
Oct 17, 2025
265.95
265.95
262.00
265.25
265.25
-0.45%
31
0.03
Oct 16, 2025
261.95
269.00
258.65
266.45
266.45
+2.60%
1,085
0.97
Oct 15, 2025
264.00
264.00
259.70
259.70
259.70
-1.63%
36
0.03
Oct 14, 2025
265.15
265.25
260.05
264.00
264.00
+2.27%
366
0.33
Oct 13, 2025
260.40
260.40
253.70
258.15
258.15
-1.66%
565
0.50
Oct 10, 2025
266.00
267.95
259.50
262.50
262.50
-2.03%
632
0.55
Oct 09, 2025
268.00
271.05
267.10
267.95
267.95
-0.17%
95
0.08
Oct 08, 2025
267.60
270.90
264.15
268.40
268.40
+0.30%
2,080
1.84
Oct 07, 2025
267.60
267.60
267.60
267.60
267.60
+1.71%
2
<0.01
Oct 06, 2025
267.95
267.95
262.30
263.10
263.10
-2.56%
22
0.02
Oct 03, 2025
269.00
270.00
267.55
270.00
270.00
-0.33%
104
0.09
Oct 01, 2025
267.10
270.90
265.90
270.90
270.90
+2.42%
880
0.70
Sep 30, 2025
264.25
265.00
264.25
264.50
264.50
+0.09%
26
0.02
Sep 29, 2025
268.15
268.15
263.70
264.25
264.25
-1.97%
49
0.03
Sep 26, 2025
256.30
270.90
256.30
269.55
269.55
-0.37%
736
0.50
Sep 25, 2025
260.05
271.05
260.05
270.55
270.55
+2.68%
207
0.14
Sep 24, 2025
267.50
267.50
259.10
263.50
263.50
-0.36%
235
0.16
Sep 23, 2025
271.00
271.00
262.30
264.45
264.45
-0.97%
1,220
0.82
Sep 22, 2025
279.90
279.90
260.85
267.05
267.05
-0.54%
1,871
1.28
Sep 19, 2025
270.70
273.00
263.25
268.50
268.50
+0.09%
1,313
0.87
Sep 18, 2025
270.05
270.90
265.45
268.25
268.25
-2.03%
866
0.58
Sep 17, 2025
270.90
274.95
263.95
273.80
273.80
+2.36%
2,009
1.36
Sep 16, 2025
272.55
273.60
260.60
267.50
267.50
-0.94%
487
0.33
Sep 15, 2025
272.30
274.25
268.05
270.05
270.05
-0.31%
770
0.51
Sep 12, 2025
273.00
274.00
268.00
270.90
270.90
-0.77%
110
0.07
Sep 11, 2025
276.85
276.85
273.00
273.00
273.00
-1.37%
104
0.07
Sep 10, 2025
265.00
276.90
265.00
276.80
276.80
+0.58%
166
0.11
Sep 09, 2025
277.55
280.00
272.00
275.20
275.20
-0.85%
819
0.49
Sep 08, 2025
294.00
294.00
268.45
277.55
277.55
+3.03%
2,171
1.32
Sep 05, 2025
271.50
272.80
266.00
269.40
269.40
-0.50%
590
0.36
Sep 04, 2025
272.70
272.70
266.85
270.75
270.75
-0.39%
117
0.07
Sep 03, 2025
279.00
279.00
259.35
272.55
271.80
+7.37%
3,908
2.46
Sep 02, 2025
278.75
280.95
245.30
254.55
253.85
-8.43%
4,420
2.78
Sep 01, 2025
281.25
281.25
275.10
278.75
277.98
+0.35%
1,995
1.27
Aug 29, 2025
286.95
287.80
277.45
278.55
277.78
-4.54%
612
0.39
Aug 28, 2025
271.95
330.80
268.40
292.60
291.79
+6.42%
3,788
2.51
Aug 26, 2025
275.00
276.05
274.05
275.70
274.94
-1.18%
1,041
0.69
Aug 25, 2025
277.95
280.10
274.00
279.75
278.98
+1.47%
780
0.52
Aug 22, 2025
278.00
283.35
273.95
276.45
275.69
-0.64%
3,623
2.52
Aug 21, 2025
279.35
281.05
275.20
279.00
278.23
+1.83%
1,925
1.37
Aug 20, 2025
279.50
286.00
273.60
274.75
273.99
+1.46%
388
0.27
Aug 19, 2025
279.95
280.00
271.20
271.55
270.80
-1.04%
211
0.14
Aug 18, 2025
298.50
298.50
272.25
275.15
274.39
-0.75%
2,550
1.79
Aug 14, 2025
276.20
278.00
275.80
278.00
277.24
+1.48%
1,021
0.72
Aug 13, 2025
278.85
280.35
272.50
274.70
273.94
-2.41%
220
0.15
Aug 12, 2025
274.30
284.05
268.35
282.25
281.47
+4.25%
259
0.18
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis