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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	12.71	12.61	12.61	12.77	12.35	22,323
November 25, 2025	12.5	12.43	12.43	12.64	12.31	14,979
November 24, 2025	12.18	12.48	12.48	12.66	12.05	59,399
November 21, 2025	12.3	12.06	12.06	12.3	11.93	73,612
November 19, 2025	12.59	12.4	12.4	12.59	12.27	19,090
November 18, 2025	12.25	12.48	12.48	12.68	12.25	20,310
November 17, 2025	12.68	12.36	12.36	12.71	12.1	45,759
November 14, 2025	12.45	12.65	12.65	12.69	12.45	111,360
November 13, 2025	12.69	12.51	12.51	12.72	12.45	122,092
November 12, 2025	12.75	12.49	12.49	12.75	12.35	116,244
November 11, 2025	12.74	12.49	12.49	12.99	12.42	139,004
November 10, 2025	12.69	12.39	12.39	12.75	12.35	24,405
November 07, 2025	12.78	12.52	12.52	12.78	12.41	27,415
November 06, 2025	13.1	12.52	12.52	13.49	12.38	746,281
November 04, 2025	13.24	13.43	13.43	13.49	13.02	77,683
November 03, 2025	13.46	13.23	13.23	13.62	13.1	12,884
October 31, 2025	13.71	13.3	13.3	13.71	13.15	22,108
October 30, 2025	13.57	13.38	13.38	13.99	13.3	67,021
October 29, 2025	14	13.59	13.59	14	13.5	51,339
October 28, 2025	13.55	13.82	13.82	14	13.55	193,711
October 27, 2025	13.2	13.53	13.53	13.8	13.2	136,699
October 24, 2025	13.7	13.47	13.47	13.7	13.3	14,900
October 23, 2025	12.87	13.55	13.55	13.75	12.87	100,996
October 21, 2025	13.2	13.17	13.17	13.24	12.92	8,820
October 20, 2025	13.83	12.94	12.94	13.83	11.75	210,394
October 17, 2025	13.49	13.5	13.5	13.9	13.3	48,393
October 16, 2025	13.57	13.49	13.49	13.6	13.02	50,406
October 15, 2025	12.6	13.24	13.24	13.28	12.6	28,606
October 14, 2025	13.47	12.84	12.84	13.66	12.56	139,956
October 13, 2025	15	13.62	13.62	15.07	13.25	572,689
October 10, 2025	13.59	13.97	13.97	14.2	13.26	279,835
October 09, 2025	13.73	13.37	13.37	13.73	13	59,317
October 08, 2025	13.88	13.25	13.25	13.88	13.11	83,006
October 07, 2025	13.26	13.25	13.25	13.66	13.1	23,877
October 06, 2025	13.1	13.48	13.48	13.75	13.1	48,165
October 03, 2025	13.97	13.09	13.09	13.97	12.76	88,819
October 01, 2025	13.5	13.33	13.33	13.92	13.1	31,617
September 30, 2025	13.2	13.49	13.49	13.75	13.2	34,554
September 29, 2025	13.5	13.21	13.21	13.5	13	15,043
September 26, 2025	13.2	13.26	13.26	13.9	12.82	225,032
September 25, 2025	12.5	13.2	13.2	13.4	12.3	155,570
September 24, 2025	12.8	12.43	12.43	12.8	12.3	37,700
September 23, 2025	12.38	12.54	12.54	12.9	12.36	35,952
September 22, 2025	12.5	12.43	12.43	12.98	12.35	56,143
September 19, 2025	12.43	12.5	12.5	12.6	12.43	35,916
September 18, 2025	12.4	12.56	12.56	12.94	12.4	28,701
September 17, 2025	13.12	12.66	12.66	13.59	12.62	47,958
September 16, 2025	12.47	12.93	12.93	13	12.31	320,696
September 15, 2025	12.23	12.38	12.38	12.45	12.23	21,368
September 12, 2025	12.49	12.29	12.29	12.49	12.23	18,307
September 11, 2025	12.7	12.24	12.24	12.7	12.17	20,616
September 10, 2025	12.12	12.28	12.28	12.64	12.12	52,192
September 09, 2025	12.78	12.39	12.39	12.78	12.32	24,137
September 08, 2025	12.61	12.62	12.62	13.24	12.6	51,081

AKG Exim Limited (AKG.NS) NSE