AKG Exim Limited - AKG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.59	14.19	14.19	14.8	13.9	16,216
February 19, 2026	14.21	14.04	14.04	14.21	13.8	47,649
February 18, 2026	14.8	14.4	14.4	14.8	14.02	7,232
February 17, 2026	14.69	14.48	14.48	14.69	14.12	32,715
February 16, 2026	14.8	14.51	14.51	14.8	13.94	396,347
February 13, 2026	14.27	14.38	14.38	14.6	13.96	212,948
February 12, 2026	14.69	14.48	14.48	14.69	13.15	207,840
February 11, 2026	14.74	14.49	14.49	14.74	14.42	253,740
February 10, 2026	14.6	14.64	14.64	14.74	14.42	155,557
February 09, 2026	14.81	14.58	14.58	14.81	14.51	58,552
February 06, 2026	14.2	14.52	14.52	15	13.91	634,196
February 05, 2026	14.03	14.06	14.06	14.17	13.9	34,298
February 04, 2026	14.09	14.01	14.01	14.2	13.87	62,651
February 03, 2026	13.98	13.99	13.99	14.13	13.85	35,382
February 02, 2026	14.2	13.98	13.98	14.2	13.81	16,524
February 01, 2026	13.74	13.92	13.92	15.34	13.42	243,736
January 30, 2026	13.97	13.68	13.68	13.97	13.5	63,518
January 29, 2026	13.4	13.56	13.56	13.73	13.4	27,624
January 28, 2026	13.69	13.6	13.6	13.69	13.28	31,198
January 27, 2026	13.74	13.44	13.44	13.74	13.4	102,351
January 23, 2026	13.39	13.17	13.17	13.39	13.02	30,278
January 22, 2026	13.35	13.19	13.19	13.35	13.18	42,175
January 21, 2026	13.05	13.22	13.22	13.47	13.05	26,798
January 20, 2026	13.55	13.3	13.3	13.55	13.18	36,068
January 19, 2026	13.2	13.26	13.26	13.43	12.66	77,843
January 16, 2026	12.97	12.75	12.75	12.97	12.66	15,830
January 14, 2026	12.21	12.97	12.97	13.5	11.55	161,521
January 13, 2026	12.69	12.41	12.41	12.69	12.33	9,645
January 12, 2026	12.29	12.49	12.49	12.6	12.16	59,948
January 09, 2026	12.59	12.28	12.28	12.63	12.05	36,971
January 08, 2026	12.38	12.51	12.51	12.59	12	22,097
January 07, 2026	12.34	12.38	12.38	12.59	12.31	6,122
January 06, 2026	12.21	12.34	12.34	12.45	12.21	8,126
January 05, 2026	12.56	12.34	12.34	12.63	12.26	13,566
January 02, 2026	12.21	12.56	12.56	12.69	12.21	34,828
January 01, 2026	12.3	12.3	12.3	12.45	12.05	15,039
December 31, 2025	12.1	12.3	12.3	12.47	12.1	83,132
December 30, 2025	12.74	12.14	12.14	12.75	11.25	212,997
December 29, 2025	12.57	12.58	12.58	12.66	12.18	94,700
December 26, 2025	12.65	12.57	12.57	12.68	12.3	36,318
December 24, 2025	12.03	12.52	12.52	12.69	12.03	38,929
December 23, 2025	12.31	12.23	12.23	12.7	11.85	100,909
December 22, 2025	12.7	12.31	12.31	12.7	12.3	11,574
December 19, 2025	12.54	12.31	12.31	12.75	12.05	37,478
December 18, 2025	12.83	12.54	12.54	12.83	12.32	88,140
December 17, 2025	12.49	12.42	12.42	12.49	12.26	37,904
December 16, 2025	12.3	12.42	12.42	12.6	12.2	32,349
December 15, 2025	12.31	12.3	12.3	12.59	12.2	14,521
December 12, 2025	12.28	12.34	12.34	12.4	12.15	12,858
December 11, 2025	12.5	12.28	12.28	12.5	12.01	23,345
December 10, 2025	11.95	12.13	12.13	12.19	11.82	13,994
December 09, 2025	11.71	11.81	11.81	12	11.71	116,042
December 08, 2025	12.45	11.73	11.73	12.45	11.71	44,188
December 05, 2025	12.05	12.17	12.17	12.44	12.05	19,014
December 04, 2025	11.99	12.24	12.24	12.28	11.9	27,602
December 03, 2025	11.83	11.98	11.98	12.19	11.75	43,877
December 02, 2025	11.88	11.86	11.86	12.24	11.61	69,044
December 01, 2025	11.97	11.68	11.68	11.97	11.6	51,146
November 28, 2025	12	11.69	11.69	12.14	11.48	222,700
November 27, 2025	12.43	11.96	11.96	12.7	11.81	634,204

AKG Exim Limited (AKG.NS) NSE