Aakash Exploration Services Limited - AAKASH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	10.45	10.31	10.31	10.48	9.92	188,431
September 05, 2025	10.01	10.23	10.23	10.37	10.01	84,355
September 04, 2025	10.8	10.2	10.2	10.8	10.11	86,679
September 03, 2025	10.41	10.29	10.29	10.49	10.08	120,895
September 02, 2025	10.45	10.36	10.36	10.55	10.2	64,780
September 01, 2025	10.3	10.35	10.35	10.6	10.3	38,989
August 29, 2025	10.35	10.3	10.3	10.8	10.11	75,710
August 28, 2025	10.52	10.56	10.56	10.95	10.52	59,958
August 26, 2025	10.8	10.75	10.75	10.9	10.52	160,510
August 25, 2025	10.63	10.8	10.8	11	10.6	92,909
August 22, 2025	10.31	10.62	10.62	10.93	10.31	84,827
August 21, 2025	11.12	10.72	10.72	11.12	10.56	160,592
August 20, 2025	11.29	11.12	11.12	11.5	10.64	432,149
August 19, 2025	11.39	11.21	11.21	11.48	11	532,806
August 18, 2025	10.94	10.94	10.94	10.94	10.63	281,970
August 14, 2025	10.76	10.42	10.42	10.76	10.31	103,859
August 13, 2025	10.45	10.4	10.4	10.7	10.25	98,903
August 12, 2025	10.2	10.46	10.46	10.6	10.01	170,165
August 11, 2025	9.95	10.2	10.2	10.53	9.95	194,167
August 08, 2025	9.91	10.03	10.03	10.19	9.91	64,531
August 07, 2025	10.19	10.04	10.04	10.19	9.8	100,536
August 06, 2025	9.94	9.98	9.98	10.2	9.9	112,218
August 05, 2025	10.03	9.94	9.94	10.25	9.55	175,015
August 04, 2025	10.1	9.83	9.83	10.1	9.57	105,216
August 01, 2025	9.98	9.91	9.91	9.98	9.75	51,219
July 31, 2025	9.75	9.79	9.79	10	9.35	134,704
July 30, 2025	10.36	9.81	9.81	10.36	9.65	63,271
July 29, 2025	10.19	10.12	10.12	10.25	9.83	112,782
July 28, 2025	9.81	9.91	9.91	10.19	9.61	115,744
July 25, 2025	9.96	9.89	9.89	9.96	9.8	65,666
July 24, 2025	10.03	9.98	9.98	10.15	9.8	85,208
July 23, 2025	9.99	9.94	9.94	10.23	9.75	97,083
July 22, 2025	10.1	9.88	9.88	10.39	9.81	181,668
July 21, 2025	9.97	10.04	10.04	10.3	9.8	160,940
July 18, 2025	10.46	10.17	10.17	10.46	10.05	92,828
July 17, 2025	10.2	10.29	10.29	10.39	10.05	106,152
July 16, 2025	10.11	10.23	10.23	10.51	9.81	146,480
July 15, 2025	10.01	10.28	10.28	10.48	10.01	158,245
July 14, 2025	9.95	10.03	10.03	10.15	9.9	133,122
July 11, 2025	10.05	10.05	10.05	10.24	9.9	145,425
July 10, 2025	10.31	10.13	10.13	10.75	10	193,206
July 09, 2025	10.55	10.32	10.32	10.66	10.19	212,901
July 08, 2025	10.4	10.48	10.48	10.75	10.4	161,570
July 07, 2025	11	10.71	10.71	11	10.45	272,717
July 04, 2025	11.09	11.01	11.01	11.2	10.55	295,106
July 03, 2025	11.6	11.04	11.04	11.7	11	476,670
July 02, 2025	11.38	11.42	11.42	11.42	10.36	618,473
July 01, 2025	9.85	10.88	10.88	10.88	9.85	452,179
June 30, 2025	10.37	10.37	10.37	10.39	10.37	332,764
June 27, 2025	10.92	10.92	10.92	10.92	10.92	301,881
June 26, 2025	12	11.5	11.5	12	11.5	252,603
June 25, 2025	12.73	12.11	12.11	13.09	12.09	916,424
June 24, 2025	13.3	12.73	12.73	13.79	12.35	4.18M
June 23, 2025	12.8	13.32	13.32	13.44	12.53	7.25M
June 20, 2025	12.3	12.22	12.22	13.6	11.64	10.85M
June 19, 2025	10.99	11.64	11.64	11.64	10.75	6.09M
June 18, 2025	9.01	9.7	9.7	10.51	9.01	3.67M
June 17, 2025	9.49	8.76	8.76	9.49	8.45	591,721
June 16, 2025	8.74	9.31	9.31	10.1	8.43	1.38M
June 13, 2025	8.3	8.42	8.42	8.74	8.26	251,153

Aakash Exploration Services Limited (AAKASH.NS) NSE