Akiko Global Services Ltd. AKIKO
NSE · India · Finance
INR 76.75-2.75 (-3.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 415.50 | -2.80% | INR 420.00 | INR 424.00 | INR 415.05 | 8.00K |
| 2026-09-30 | INR 427.45 | -1.50% | INR 423.05 | INR 428.75 | INR 420.05 | 13.60K |
| 2026-09-29 | INR 433.95 | +1.39% | INR 428.00 | INR 433.95 | INR 414.00 | 14.40K |
| 2026-09-28 | INR 428.00 | +1.66% | INR 423.00 | INR 428.00 | INR 423.00 | 1.60K |
| 2026-09-25 | INR 421.00 | +0.23% | INR 419.85 | INR 423.00 | INR 400.00 | 12.00K |
| 2026-09-24 | INR 420.05 | -4.10% | INR 441.95 | INR 441.95 | INR 420.00 | 12.00K |
| 2026-09-23 | INR 438.00 | +1.86% | INR 430.00 | INR 445.00 | INR 422.00 | 19.20K |
| 2026-09-22 | INR 430.00 | +0.47% | INR 435.00 | INR 435.00 | INR 430.00 | 3.20K |
| 2026-09-21 | INR 428.00 | +2.86% | INR 407.80 | INR 430.00 | INR 391.00 | 34.40K |
| 2026-09-18 | INR 416.10 | -1.18% | INR 410.00 | INR 420.45 | INR 409.10 | 16.00K |
| 2026-09-17 | INR 421.05 | -0.96% | INR 422.00 | INR 423.95 | INR 416.00 | 4.80K |
| 2026-09-16 | INR 425.15 | -1.13% | INR 429.00 | INR 429.00 | INR 425.00 | 28.80K |
| 2026-09-15 | INR 430.00 | -0.58% | INR 430.00 | INR 430.00 | INR 430.00 | 2.40K |
| 2026-09-11 | INR 432.50 | +0.58% | INR 429.00 | INR 432.50 | INR 429.00 | 20.80K |
| 2026-09-10 | INR 430.00 | 0.00% | INR 438.95 | INR 438.95 | INR 429.00 | 8.80K |
| 2026-09-09 | INR 430.00 | +0.53% | INR 428.95 | INR 430.10 | INR 428.95 | 53.60K |
| 2026-09-08 | INR 427.75 | +1.34% | INR 434.95 | INR 434.95 | INR 420.00 | 14.40K |
| 2026-09-07 | INR 422.10 | +1.43% | INR 430.00 | INR 430.00 | INR 418.00 | 27.20K |
| 2026-09-04 | INR 416.15 | +3.01% | INR 398.05 | INR 419.00 | INR 398.05 | 27.20K |
| 2026-09-03 | INR 404.00 | +6.57% | INR 379.10 | INR 404.00 | INR 379.10 | 12.00K |
| 2026-09-02 | INR 379.10 | -1.07% | INR 380.00 | INR 382.95 | INR 375.00 | 9.60K |
| 2026-09-01 | INR 383.20 | -2.34% | INR 382.00 | INR 389.25 | INR 380.00 | 28.80K |
| 2026-08-31 | INR 392.40 | -4.29% | INR 413.00 | INR 413.00 | INR 380.00 | 36.00K |
| 2026-08-28 | INR 410.00 | +0.05% | INR 400.05 | INR 412.00 | INR 400.05 | 8.00K |
| 2026-08-27 | INR 409.80 | -0.53% | INR 400.05 | INR 411.60 | INR 399.95 | 12.00K |
| 2026-08-26 | INR 412.00 | +0.30% | INR 412.95 | INR 412.95 | INR 398.95 | 11.20K |
| 2026-08-25 | INR 410.75 | +0.83% | INR 408.00 | INR 411.00 | INR 406.00 | 10.40K |
| 2026-08-24 | INR 407.35 | +3.85% | INR 399.95 | INR 409.00 | INR 393.00 | 37.60K |
| 2026-08-21 | INR 392.25 | +3.20% | INR 370.05 | INR 394.75 | INR 370.05 | 20.00K |
| 2026-08-20 | INR 380.10 | +0.03% | INR 385.00 | INR 385.00 | INR 378.00 | 8.80K |
| 2026-08-19 | INR 380.00 | +0.34% | INR 378.50 | INR 384.00 | INR 366.00 | 30.40K |
| 2026-08-18 | INR 378.70 | +4.66% | INR 369.00 | INR 382.45 | INR 362.00 | 47.20K |
| 2026-08-17 | INR 361.85 | +6.43% | INR 306.00 | INR 362.90 | INR 306.00 | 42.40K |
| 2026-08-14 | INR 340.00 | +0.71% | INR 337.60 | INR 345.00 | INR 337.60 | 31.20K |
| 2026-08-13 | INR 337.60 | 0.00% | INR 337.60 | INR 337.60 | INR 337.60 | 2.40K |
| 2026-08-12 | INR 337.60 | +0.49% | INR 332.95 | INR 338.80 | INR 319.25 | 21.60K |
| 2026-08-11 | INR 335.95 | +3.83% | INR 315.55 | INR 339.45 | INR 307.40 | 41.60K |
| 2026-08-10 | INR 323.55 | +0.72% | INR 321.25 | INR 325.55 | INR 309.00 | 39.20K |
| 2026-08-07 | INR 321.25 | -4.76% | INR 330.00 | INR 330.00 | INR 320.60 | 16.80K |
| 2026-08-06 | INR 337.30 | +0.94% | INR 321.25 | INR 338.60 | INR 321.25 | 17.60K |
| 2026-08-05 | INR 334.15 | +2.19% | INR 327.00 | INR 334.45 | INR 327.00 | 7.20K |
| 2026-08-04 | INR 327.00 | -3.21% | INR 326.05 | INR 334.00 | INR 322.20 | 20.00K |
| 2026-08-03 | INR 337.85 | -4.90% | INR 354.95 | INR 354.95 | INR 337.50 | 69.60K |
| 2026-07-31 | INR 355.25 | +2.97% | INR 354.00 | INR 362.00 | INR 343.00 | 55.20K |
| 2026-07-30 | INR 345.00 | -1.99% | INR 360.00 | INR 360.00 | INR 342.00 | 16.80K |
| 2026-07-29 | INR 352.00 | +0.07% | INR 340.00 | INR 368.00 | INR 334.20 | 60.00K |
| 2026-07-28 | INR 351.75 | +5.00% | INR 349.00 | INR 351.75 | INR 348.00 | 12.00K |
| 2026-07-27 | INR 335.00 | -3.26% | INR 347.50 | INR 347.50 | INR 335.00 | 10.40K |
| 2026-07-24 | INR 346.30 | +4.31% | INR 328.00 | INR 348.60 | INR 328.00 | 25.60K |
| 2026-07-23 | INR 332.00 | -2.64% | INR 336.00 | INR 336.00 | INR 323.95 | 16.80K |
| 2026-07-22 | INR 341.00 | +0.81% | INR 339.20 | INR 355.00 | INR 337.00 | 21.60K |
| 2026-07-21 | INR 338.25 | +0.65% | INR 348.00 | INR 352.85 | INR 336.00 | 20.80K |
| 2026-07-20 | INR 336.05 | +5.00% | INR 320.05 | INR 336.05 | INR 320.00 | 33.60K |
| 2026-07-17 | INR 320.05 | +4.99% | INR 304.85 | INR 320.05 | INR 304.85 | 64.00K |
| 2026-07-16 | INR 304.85 | +4.38% | INR 293.00 | INR 306.65 | INR 293.00 | 69.60K |
| 2026-07-15 | INR 292.05 | +2.47% | INR 285.00 | INR 298.50 | INR 285.00 | 24.80K |
| 2026-07-14 | INR 285.00 | -0.02% | INR 286.00 | INR 290.95 | INR 284.20 | 12.00K |
| 2026-07-13 | INR 285.05 | -3.42% | INR 286.10 | INR 291.00 | INR 285.05 | 10.40K |
| 2026-07-10 | INR 295.15 | +3.02% | INR 286.00 | INR 299.00 | INR 281.45 | 24.00K |
| 2026-07-09 | INR 286.50 | +2.27% | INR 285.15 | INR 289.45 | INR 285.15 | 8.80K |
| 2026-07-08 | INR 280.15 | -3.40% | INR 292.35 | INR 292.95 | INR 276.00 | 16.80K |
| 2026-07-07 | INR 290.00 | +0.71% | INR 293.00 | INR 293.00 | INR 278.05 | 13.60K |
| 2026-07-06 | INR 287.95 | +0.02% | INR 292.00 | INR 302.00 | INR 284.00 | 39.20K |
| 2026-07-03 | INR 287.90 | +2.89% | INR 284.85 | INR 291.00 | INR 274.00 | 14.40K |
| 2026-07-02 | INR 279.80 | -2.17% | INR 273.05 | INR 285.00 | INR 273.05 | 6.40K |
| 2026-07-01 | INR 286.00 | +1.06% | INR 275.00 | INR 286.00 | INR 272.00 | 13.60K |
| 2026-06-30 | INR 283.00 | -1.05% | INR 283.00 | INR 283.00 | INR 283.00 | 1.60K |
| 2026-06-29 | INR 286.00 | +1.06% | INR 280.00 | INR 290.00 | INR 278.00 | 8.80K |
| 2026-06-26 | INR 283.00 | 0.00% | INR 283.00 | INR 283.00 | INR 283.00 | 0 |
| 2026-06-25 | INR 283.00 | 0.00% | INR 283.00 | INR 283.00 | INR 283.00 | 800 |
| 2026-06-24 | INR 283.00 | +0.71% | INR 272.55 | INR 283.00 | INR 269.50 | 18.40K |
| 2026-06-23 | INR 281.00 | -4.42% | INR 304.80 | INR 304.80 | INR 279.30 | 16.00K |
| 2026-06-22 | INR 294.00 | +3.91% | INR 282.95 | INR 295.90 | INR 282.95 | 25.60K |
| 2026-06-19 | INR 282.95 | +4.82% | INR 269.90 | INR 283.40 | INR 263.10 | 46.40K |
| 2026-06-18 | INR 269.95 | +3.93% | INR 251.05 | INR 269.95 | INR 251.05 | 3.20K |
| 2026-06-17 | INR 259.75 | -4.08% | INR 271.00 | INR 271.00 | INR 258.00 | 9.60K |
| 2026-06-16 | INR 270.80 | +4.96% | INR 262.00 | INR 270.90 | INR 262.00 | 10.40K |
| 2026-06-15 | INR 258.00 | 0.00% | INR 260.80 | INR 260.80 | INR 252.00 | 15.20K |
| 2026-06-12 | INR 258.00 | +4.88% | INR 252.00 | INR 258.30 | INR 248.00 | 19.20K |
| 2026-06-11 | INR 246.00 | -2.38% | INR 248.00 | INR 248.00 | INR 246.00 | 2.40K |
| 2026-06-10 | INR 252.00 | +0.74% | INR 252.10 | INR 257.90 | INR 252.00 | 3.20K |
| 2026-06-09 | INR 250.15 | +3.45% | INR 244.00 | INR 253.85 | INR 242.00 | 8.80K |
| 2026-06-08 | INR 241.80 | -4.80% | INR 250.00 | INR 250.00 | INR 241.30 | 16.80K |
| 2026-06-05 | INR 254.00 | -4.33% | INR 265.50 | INR 265.50 | INR 254.00 | 4.00K |
| 2026-06-04 | INR 265.50 | -0.88% | INR 267.85 | INR 275.50 | INR 265.50 | 7.20K |
| 2026-06-03 | INR 267.85 | +0.39% | INR 267.00 | INR 268.50 | INR 267.00 | 4.00K |
| 2026-06-02 | INR 266.80 | +5.00% | INR 254.10 | INR 266.80 | INR 254.10 | 10.40K |
| 2026-06-01 | INR 254.10 | +5.00% | INR 249.90 | INR 254.10 | INR 246.00 | 7.20K |
| 2026-05-29 | INR 242.00 | -1.37% | INR 244.00 | INR 247.35 | INR 242.00 | 9.60K |
| 2026-05-28 | INR 245.35 | 0.00% | INR 245.35 | INR 245.35 | INR 245.35 | 0 |