AksharChem India Ltd. AKSHARCHEM
NSE · India · Process Industries
INR 379.85-8.25 (-2.13%)
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 379.10 | -2.32% | INR 390.95 | INR 390.95 | INR 371.10 | 5.12K |
| 2026-09-30 | INR 388.10 | +3.07% | INR 376.55 | INR 394.85 | INR 372.15 | 7.06K |
| 2026-09-29 | INR 376.55 | -1.77% | INR 387.90 | INR 387.90 | INR 375.00 | 1.99K |
| 2026-09-28 | INR 383.35 | -2.80% | INR 398.30 | INR 398.30 | INR 378.00 |
| 5.04K |
| 2026-09-25 | INR 394.40 | +3.98% | INR 375.00 | INR 398.00 | INR 370.00 | 12.00K |
| 2026-09-24 | INR 379.30 | -2.73% | INR 389.95 | INR 390.00 | INR 375.00 | 12.42K |
| 2026-09-23 | INR 389.95 | -1.50% | INR 395.90 | INR 400.00 | INR 382.10 | 5.64K |
| 2026-09-22 | INR 395.90 | -3.59% | INR 407.00 | INR 415.00 | INR 395.00 | 11.65K |
| 2026-09-21 | INR 410.65 | +4.72% | INR 388.05 | INR 411.75 | INR 375.00 | 35.04K |
| 2026-09-18 | INR 392.15 | +4.99% | INR 373.50 | INR 392.15 | INR 373.50 | 5.80K |
| 2026-09-17 | INR 373.50 | -2.21% | INR 369.10 | INR 401.00 | INR 369.10 | 10.04K |
| 2026-09-16 | INR 381.95 | -4.94% | INR 389.10 | INR 395.00 | INR 381.75 | 11.91K |
| 2026-09-15 | INR 401.80 | -5.10% | INR 404.10 | INR 414.95 | INR 401.80 | 8.14K |
| 2026-09-14 | INR 423.40 | 0.00% | INR 423.40 | INR 423.40 | INR 423.40 | 0 |
| 2026-09-11 | INR 423.40 | +3.66% | INR 390.00 | INR 428.85 | INR 388.05 | 18.22K |
| 2026-09-10 | INR 408.45 | -4.99% | INR 412.00 | INR 420.00 | INR 408.45 | 23.19K |
| 2026-09-09 | INR 429.90 | -4.99% | INR 452.50 | INR 453.00 | INR 429.90 | 23.61K |
| 2026-09-08 | INR 452.50 | -2.46% | INR 465.00 | INR 472.00 | INR 444.95 | 23.99K |
| 2026-09-07 | INR 463.90 | +4.28% | INR 440.00 | INR 467.05 | INR 440.00 | 54.45K |
| 2026-09-04 | INR 444.85 | +4.92% | INR 445.20 | INR 445.20 | INR 402.80 | 70.54K |
| 2026-09-03 | INR 424.00 | +4.99% | INR 424.00 | INR 424.00 | INR 424.00 | 8.56K |
| 2026-09-02 | INR 403.85 | +4.99% | INR 403.00 | INR 403.85 | INR 375.00 | 32.66K |
| 2026-09-01 | INR 384.65 | +5.00% | INR 384.65 | INR 384.65 | INR 384.65 | 7.29K |
| 2026-08-31 | INR 366.35 | +5.00% | INR 366.30 | INR 366.35 | INR 363.00 | 4.80K |
| 2026-08-28 | INR 348.91 | -4.58% | INR 350.00 | INR 365.65 | INR 347.37 | 15.19K |
| 2026-08-27 | INR 365.65 | +4.42% | INR 350.18 | INR 367.40 | INR 350.00 | 28.71K |
| 2026-08-26 | INR 350.18 | +4.93% | INR 348.48 | INR 350.40 | INR 330.00 | 19.03K |
| 2026-08-25 | INR 333.72 | +4.82% | INR 333.30 | INR 334.29 | INR 322.20 | 19.35K |
| 2026-08-24 | INR 318.38 | +5.00% | INR 303.20 | INR 318.38 | INR 303.20 | 18.52K |
| 2026-08-21 | INR 303.22 | +0.42% | INR 303.00 | INR 310.00 | INR 299.10 | 8.88K |
| 2026-08-20 | INR 301.95 | +0.67% | INR 295.09 | INR 303.00 | INR 292.05 | 4.53K |
| 2026-08-19 | INR 299.94 | -0.38% | INR 301.20 | INR 304.00 | INR 298.00 | 3.57K |
| 2026-08-18 | INR 301.07 | -0.66% | INR 302.90 | INR 305.00 | INR 293.00 | 5.11K |
| 2026-08-17 | INR 303.07 | -0.84% | INR 291.00 | INR 311.00 | INR 291.00 | 17.91K |
| 2026-08-14 | INR 305.64 | +3.21% | INR 310.90 | INR 310.92 | INR 299.60 | 49.95K |
| 2026-08-13 | INR 296.12 | +5.00% | INR 296.12 | INR 296.12 | INR 296.12 | 10.60K |
| 2026-08-12 | INR 282.02 | -0.76% | INR 284.00 | INR 288.00 | INR 270.00 | 7.49K |
| 2026-08-11 | INR 284.19 | +2.00% | INR 278.61 | INR 288.00 | INR 265.30 | 2.03K |
| 2026-08-10 | INR 278.61 | +0.14% | INR 279.62 | INR 291.90 | INR 266.30 | 6.77K |
| 2026-08-07 | INR 278.23 | -0.93% | INR 285.90 | INR 285.90 | INR 275.00 | 3.41K |
| 2026-08-06 | INR 280.84 | +2.77% | INR 273.28 | INR 286.50 | INR 262.00 | 9.28K |
| 2026-08-05 | INR 273.28 | +4.51% | INR 260.00 | INR 274.50 | INR 255.00 | 22.64K |
| 2026-08-04 | INR 261.49 | +2.33% | INR 256.10 | INR 264.00 | INR 250.00 | 15.75K |
| 2026-08-03 | INR 255.54 | +2.24% | INR 249.93 | INR 260.00 | INR 241.20 | 7.54K |
| 2026-07-31 | INR 249.94 | +0.13% | INR 240.00 | INR 252.80 | INR 240.00 | 4.30K |
| 2026-07-30 | INR 249.62 | +1.11% | INR 245.00 | INR 251.70 | INR 235.30 | 5.59K |
| 2026-07-29 | INR 246.87 | +2.51% | INR 240.00 | INR 250.00 | INR 232.21 | 5.05K |
| 2026-07-28 | INR 240.82 | +2.48% | INR 235.00 | INR 244.78 | INR 235.00 | 3.72K |
| 2026-07-27 | INR 235.00 | -0.67% | INR 236.58 | INR 241.90 | INR 225.01 | 1.73K |
| 2026-07-24 | INR 236.58 | +1.48% | INR 241.99 | INR 241.99 | INR 224.20 | 1.87K |
| 2026-07-23 | INR 233.13 | -0.77% | INR 231.80 | INR 236.00 | INR 225.52 | 3.44K |
| 2026-07-22 | INR 234.94 | +0.34% | INR 234.50 | INR 237.40 | INR 230.00 | 1.52K |
| 2026-07-21 | INR 234.15 | -0.37% | INR 235.03 | INR 246.00 | INR 232.50 | 2.10K |
| 2026-07-20 | INR 235.03 | +0.01% | INR 235.00 | INR 241.00 | INR 223.25 | 2.27K |
| 2026-07-17 | INR 235.00 | -1.54% | INR 238.68 | INR 238.68 | INR 235.00 | 340 |
| 2026-07-16 | INR 238.68 | +1.63% | INR 234.80 | INR 244.80 | INR 232.50 | 3.06K |
| 2026-07-15 | INR 234.85 | -0.06% | INR 235.00 | INR 235.00 | INR 224.21 | 629 |
| 2026-07-14 | INR 235.00 | +1.88% | INR 225.00 | INR 239.90 | INR 223.25 | 1.33K |
| 2026-07-13 | INR 230.67 | -1.84% | INR 231.20 | INR 235.00 | INR 229.00 | 2.16K |
| 2026-07-10 | INR 235.00 | +0.12% | INR 232.00 | INR 238.00 | INR 231.00 | 5.90K |
| 2026-07-09 | INR 234.72 | +0.69% | INR 222.51 | INR 238.00 | INR 222.51 | 2.81K |
| 2026-07-08 | INR 233.11 | -0.98% | INR 235.42 | INR 237.59 | INR 230.00 | 1.79K |
| 2026-07-07 | INR 235.42 | -0.03% | INR 235.00 | INR 242.00 | INR 234.99 | 1.83K |
| 2026-07-06 | INR 235.49 | +2.08% | INR 222.05 | INR 236.80 | INR 219.70 | 3.03K |
| 2026-07-03 | INR 230.69 | -1.26% | INR 233.00 | INR 233.00 | INR 222.00 | 2.00K |
| 2026-07-02 | INR 233.64 | -3.81% | INR 239.00 | INR 239.00 | INR 230.76 | 7.47K |
| 2026-07-01 | INR 242.90 | +0.19% | INR 242.43 | INR 254.25 | INR 241.07 | 19.13K |
| 2026-06-30 | INR 242.43 | +3.43% | INR 234.30 | INR 244.89 | INR 224.52 | 11.64K |
| 2026-06-29 | INR 234.38 | -2.17% | INR 242.00 | INR 254.51 | INR 232.00 | 8.17K |
| 2026-06-26 | INR 239.58 | 0.00% | INR 239.58 | INR 239.58 | INR 239.58 | 0 |
| 2026-06-25 | INR 239.58 | -1.46% | INR 246.00 | INR 246.00 | INR 238.20 | 9.04K |
| 2026-06-24 | INR 243.12 | +2.12% | INR 241.00 | INR 245.49 | INR 236.61 | 18.35K |
| 2026-06-23 | INR 238.08 | -2.87% | INR 241.00 | INR 244.00 | INR 233.21 | 24.39K |
| 2026-06-22 | INR 245.12 | -1.31% | INR 252.00 | INR 254.99 | INR 241.10 | 36.50K |
| 2026-06-19 | INR 248.37 | +12.92% | INR 225.00 | INR 256.80 | INR 221.05 | 105.93K |
| 2026-06-18 | INR 219.95 | +2.30% | INR 216.00 | INR 221.90 | INR 208.11 | 8.25K |
| 2026-06-17 | INR 215.00 | +1.24% | INR 213.43 | INR 216.80 | INR 207.20 | 2.90K |
| 2026-06-16 | INR 212.37 | +3.16% | INR 206.00 | INR 215.70 | INR 206.00 | 3.39K |
| 2026-06-15 | INR 205.87 | -0.54% | INR 212.44 | INR 212.44 | INR 204.21 | 3.97K |
| 2026-06-12 | INR 206.98 | +2.33% | INR 207.00 | INR 209.00 | INR 205.01 | 2.78K |
| 2026-06-11 | INR 202.26 | -3.90% | INR 207.00 | INR 209.97 | INR 200.00 | 6.41K |
| 2026-06-10 | INR 210.46 | -0.70% | INR 211.90 | INR 216.47 | INR 209.00 | 4.05K |
| 2026-06-09 | INR 211.94 | +0.19% | INR 210.00 | INR 216.90 | INR 208.02 | 7.13K |
| 2026-06-08 | INR 211.54 | -7.03% | INR 224.09 | INR 224.10 | INR 206.98 | 17.23K |
| 2026-06-05 | INR 227.53 | -5.32% | INR 240.35 | INR 242.90 | INR 225.25 | 26.28K |
| 2026-06-04 | INR 240.31 | +5.33% | INR 235.70 | INR 250.47 | INR 229.00 | 123.75K |
| 2026-06-03 | INR 228.15 | +19.45% | INR 194.50 | INR 229.20 | INR 194.50 | 139.72K |
| 2026-06-02 | INR 191.00 | +1.56% | INR 188.00 | INR 192.50 | INR 185.00 | 2.49K |
| 2026-06-01 | INR 188.06 | -1.23% | INR 192.70 | INR 196.00 | INR 187.12 | 2.66K |
| 2026-05-29 | INR 190.41 | -4.68% | INR 188.60 | INR 197.30 | INR 186.20 | 7.75K |