AAKAAR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 71.70 | 72.45 | 72.95 | 71.05 | 19200 | -4.14% |
| 17 Dec 2025 | 74.80 | 76.95 | 76.95 | 72.30 | 4800 | -5.91% |
| 16 Dec 2025 | 79.50 | 75.80 | 79.50 | 75.80 | 4800 | 4.61% |
| 11 Dec 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 6400 | 0.00% |
| 10 Dec 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 1600 | 5.63% |
| 09 Dec 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 1600 | 3.30% |
| 08 Dec 2025 | 69.65 | 72.00 | 72.00 | 69.30 | 11200 | -7.75% |
| 05 Dec 2025 | 75.50 | 73.50 | 75.50 | 72.25 | 9600 | 0.80% |
| 04 Dec 2025 | 74.90 | 76.90 | 76.90 | 74.55 | 12800 | -0.79% |
| 03 Dec 2025 | 75.50 | 73.40 | 76.00 | 72.45 | 28800 | 1.00% |
| 02 Dec 2025 | 74.75 | 74.50 | 74.75 | 74.50 | 4800 | 2.40% |
| 28 Nov 2025 | 73.00 | 73.05 | 73.05 | 73.00 | 12800 | -1.68% |
| 27 Nov 2025 | 74.25 | 75.60 | 76.50 | 73.30 | 9600 | -1.79% |
| 26 Nov 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 1600 | 0.00% |
| 25 Nov 2025 | 75.60 | 74.50 | 75.60 | 74.50 | 17600 | 1.89% |
| 24 Nov 2025 | 74.20 | 76.35 | 78.90 | 74.00 | 24000 | -0.47% |
| 21 Nov 2025 | 74.55 | 75.30 | 76.45 | 74.55 | 25600 | -3.43% |
| 20 Nov 2025 | 77.20 | 77.30 | 77.85 | 77.00 | 9600 | -1.47% |
| 19 Nov 2025 | 78.35 | 76.10 | 82.90 | 76.05 | 38400 | 2.96% |
| 18 Nov 2025 | 76.10 | 77.55 | 78.00 | 75.50 | 24000 | -1.87% |
| 17 Nov 2025 | 77.55 | 76.00 | 79.15 | 76.00 | 20800 | 1.84% |
| 14 Nov 2025 | 76.15 | 75.55 | 77.00 | 75.50 | 12800 | -1.10% |
| 13 Nov 2025 | 77.00 | 75.00 | 77.00 | 75.00 | 9600 | 2.53% |
| 12 Nov 2025 | 75.10 | 75.15 | 76.75 | 75.00 | 57600 | -3.10% |
| 11 Nov 2025 | 77.50 | 76.05 | 78.00 | 73.00 | 230400 | -3.31% |
| 10 Nov 2025 | 80.15 | 85.55 | 89.95 | 79.05 | 75200 | -4.58% |
| 07 Nov 2025 | 84.00 | 83.85 | 84.00 | 83.85 | 3200 | 0.18% |
| 06 Nov 2025 | 83.85 | 85.00 | 85.00 | 80.00 | 72000 | -1.35% |
| 04 Nov 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 8000 | -1.16% |
| 03 Nov 2025 | 86.00 | 85.95 | 87.00 | 85.95 | 11200 | 0.06% |
| 31 Oct 2025 | 85.95 | 86.95 | 87.00 | 84.25 | 19200 | -1.15% |
| 30 Oct 2025 | 86.95 | 85.50 | 88.20 | 85.25 | 19200 | 1.10% |
| 29 Oct 2025 | 86.00 | 84.00 | 86.50 | 84.00 | 24000 | 2.38% |
| 28 Oct 2025 | 84.00 | 85.30 | 85.30 | 84.00 | 6400 | -2.21% |
| 27 Oct 2025 | 85.90 | 88.00 | 88.00 | 85.90 | 6400 | -3.21% |
| 24 Oct 2025 | 88.75 | 87.50 | 90.00 | 86.00 | 30400 | 3.02% |
| 23 Oct 2025 | 86.15 | 85.75 | 87.00 | 85.75 | 22400 | 2.56% |
| 21 Oct 2025 | 84.00 | 84.00 | 84.05 | 83.55 | 11200 | -0.71% |
| 20 Oct 2025 | 84.60 | 87.50 | 87.50 | 83.95 | 24000 | -3.31% |
| 17 Oct 2025 | 87.50 | 90.00 | 90.00 | 85.05 | 35200 | 3.80% |
| 16 Oct 2025 | 84.30 | 80.05 | 85.50 | 80.05 | 32000 | 0.36% |
| 15 Oct 2025 | 84.00 | 84.05 | 84.05 | 84.00 | 3200 | -2.61% |
| 14 Oct 2025 | 86.25 | 83.55 | 87.00 | 82.15 | 24000 | 2.74% |
| 13 Oct 2025 | 83.95 | 82.35 | 84.00 | 82.35 | 11200 | -3.00% |
| 10 Oct 2025 | 86.55 | 88.90 | 89.90 | 86.55 | 9600 | -2.37% |
| 09 Oct 2025 | 88.65 | 85.95 | 89.00 | 85.50 | 19200 | 4.42% |
| 08 Oct 2025 | 84.90 | 83.90 | 85.50 | 81.00 | 25600 | 7.06% |
| 07 Oct 2025 | 79.30 | 83.00 | 83.00 | 79.00 | 32000 | -4.46% |
| 06 Oct 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 1600 | 0.91% |
| 03 Oct 2025 | 82.25 | 80.00 | 83.00 | 78.10 | 32000 | 0.61% |
| 01 Oct 2025 | 81.75 | 84.00 | 85.90 | 80.00 | 57600 | -3.82% |
| 30 Sep 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 3200 | 0.00% |
| 29 Sep 2025 | 85.00 | 87.25 | 87.30 | 85.00 | 12800 | 0.00% |
| 26 Sep 2025 | 85.00 | 87.10 | 87.20 | 83.35 | 16000 | -2.30% |
| 25 Sep 2025 | 87.00 | 89.00 | 89.00 | 80.00 | 112000 | -1.02% |
| 24 Sep 2025 | 87.90 | 93.00 | 93.00 | 86.00 | 92800 | -7.08% |
| 23 Sep 2025 | 94.60 | 96.00 | 96.00 | 93.00 | 20800 | -1.20% |
| 22 Sep 2025 | 95.75 | 93.15 | 95.75 | 90.00 | 64000 | 2.79% |
| 19 Sep 2025 | 93.15 | 92.75 | 93.70 | 89.50 | 57600 | 5.55% |
| 18 Sep 2025 | 88.25 | 90.00 | 90.00 | 88.25 | 4800 | -1.12% |
| 17 Sep 2025 | 89.25 | 87.00 | 90.90 | 87.00 | 28800 | 2.59% |
| 16 Sep 2025 | 87.00 | 89.00 | 89.00 | 86.00 | 35200 | -2.25% |
| 15 Sep 2025 | 89.00 | 91.00 | 91.00 | 88.50 | 17600 | -2.20% |
| 12 Sep 2025 | 91.00 | 90.00 | 91.00 | 89.15 | 8000 | 1.11% |
| 11 Sep 2025 | 90.00 | 95.50 | 95.80 | 89.25 | 27200 | -2.28% |
| 10 Sep 2025 | 92.10 | 92.00 | 93.20 | 90.30 | 12800 | 1.21% |
| 09 Sep 2025 | 91.00 | 92.00 | 92.00 | 90.95 | 11200 | -1.09% |
| 08 Sep 2025 | 92.00 | 90.00 | 95.00 | 90.00 | 44800 | -0.59% |
| 05 Sep 2025 | 92.55 | 87.55 | 94.00 | 86.55 | 38400 | 5.77% |
| 04 Sep 2025 | 87.50 | 90.00 | 90.00 | 86.95 | 41600 | -2.78% |
| 03 Sep 2025 | 90.00 | 93.75 | 93.75 | 90.00 | 24000 | -3.49% |
| 02 Sep 2025 | 93.25 | 91.00 | 96.00 | 91.00 | 57600 | 3.32% |
| 01 Sep 2025 | 90.25 | 90.00 | 90.25 | 90.00 | 3200 | 0.84% |
| 29 Aug 2025 | 89.50 | 90.90 | 90.95 | 88.25 | 22400 | -1.54% |
| 28 Aug 2025 | 90.90 | 88.55 | 92.90 | 88.55 | 16000 | 2.48% |
| 26 Aug 2025 | 88.70 | 84.50 | 91.95 | 84.50 | 25600 | -1.61% |
| 25 Aug 2025 | 90.15 | 90.55 | 94.80 | 88.30 | 32000 | -3.17% |
| 22 Aug 2025 | 93.10 | 93.15 | 94.30 | 89.00 | 86400 | -2.15% |
| 21 Aug 2025 | 95.15 | 91.10 | 95.40 | 91.10 | 20800 | 1.66% |
| 20 Aug 2025 | 93.60 | 94.60 | 96.10 | 93.05 | 40000 | -1.06% |
| 19 Aug 2025 | 94.60 | 96.25 | 97.05 | 94.20 | 40000 | -3.42% |
| 18 Aug 2025 | 97.95 | 96.00 | 98.80 | 96.00 | 102400 | 4.31% |
| 14 Aug 2025 | 93.90 | 89.40 | 94.80 | 88.95 | 100800 | 7.19% |
| 13 Aug 2025 | 87.60 | 83.95 | 89.55 | 83.90 | 44800 | 6.83% |
| 12 Aug 2025 | 82.00 | 79.30 | 82.05 | 78.55 | 48000 | 2.50% |
| 11 Aug 2025 | 80.00 | 83.00 | 83.00 | 79.50 | 78400 | -4.19% |
| 08 Aug 2025 | 83.50 | 83.55 | 84.15 | 82.50 | 11200 | -1.76% |
| 07 Aug 2025 | 85.00 | 85.00 | 86.70 | 84.70 | 14400 | 0.00% |
| 06 Aug 2025 | 85.00 | 86.20 | 86.20 | 83.30 | 35200 | -1.56% |
| 05 Aug 2025 | 86.35 | 92.55 | 92.55 | 85.55 | 22400 | -4.85% |
| 04 Aug 2025 | 90.75 | 82.25 | 91.50 | 82.25 | 67200 | 7.72% |
| 01 Aug 2025 | 84.25 | 84.00 | 86.95 | 84.00 | 32000 | -2.38% |
| 31 Jul 2025 | 86.30 | 87.10 | 87.45 | 82.05 | 76800 | -0.92% |
| 30 Jul 2025 | 87.10 | 85.40 | 89.00 | 83.00 | 110400 | 0.81% |
| 29 Jul 2025 | 86.40 | 90.55 | 90.55 | 75.00 | 131200 | -4.58% |
| 28 Jul 2025 | 90.55 | 90.00 | 97.95 | 90.00 | 153600 | 0.50% |
| 25 Jul 2025 | 90.10 | 89.10 | 90.25 | 84.00 | 148800 | 0.73% |
| 24 Jul 2025 | 89.45 | 94.35 | 95.15 | 88.50 | 59200 | -3.19% |
| 23 Jul 2025 | 92.40 | 95.00 | 95.00 | 87.30 | 232000 | -2.38% |
| 22 Jul 2025 | 94.65 | 100.25 | 101.80 | 92.65 | 270400 | -6.61% |
| 21 Jul 2025 | 101.35 | 98.00 | 105.00 | 97.80 | 249600 | 5.85% |
| 18 Jul 2025 | 95.75 | 91.50 | 99.95 | 91.50 | 473600 | 6.69% |
| 17 Jul 2025 | 89.75 | 75.35 | 90.40 | 74.00 | 465600 | 19.11% |
| 16 Jul 2025 | 75.35 | 78.25 | 79.80 | 75.25 | 107200 | -3.71% |
| 15 Jul 2025 | 78.25 | 78.55 | 81.40 | 78.00 | 104000 | -1.26% |
| 14 Jul 2025 | 79.25 | 80.50 | 81.00 | 76.60 | 147200 | 0.89% |
| 11 Jul 2025 | 78.55 | 74.50 | 80.20 | 74.50 | 344000 | 6.44% |
| 10 Jul 2025 | 73.80 | 71.85 | 75.10 | 71.85 | 94400 | 2.86% |
| 09 Jul 2025 | 71.75 | 72.80 | 72.90 | 70.25 | 118400 | 3.31% |
| 08 Jul 2025 | 69.45 | 66.15 | 69.45 | 66.15 | 43200 | 4.99% |
| 07 Jul 2025 | 66.15 | 64.00 | 66.15 | 63.00 | 32000 | 5.00% |
| 04 Jul 2025 | 63.00 | 63.25 | 63.25 | 62.20 | 27200 | -2.70% |
| 03 Jul 2025 | 64.75 | 63.75 | 66.20 | 62.00 | 28800 | -0.46% |
| 02 Jul 2025 | 65.05 | 67.85 | 68.75 | 64.50 | 40000 | -4.13% |
| 01 Jul 2025 | 67.85 | 65.70 | 67.90 | 64.75 | 86400 | -0.37% |
| 30 Jun 2025 | 68.10 | 69.50 | 69.50 | 67.70 | 105600 | -4.42% |
