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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	12.95	12.68	12.68	12.95	12.41	51,222
August 18, 2025	12.5	12.7	12.7	12.89	12.5	22,509
August 14, 2025	13.07	12.41	12.41	13.07	12.25	29,497
August 13, 2025	12.99	12.81	12.81	13.49	12.69	15,708
August 12, 2025	12.5	12.82	12.82	12.98	12.5	7,820
August 11, 2025	12.88	12.71	12.71	12.88	12.58	9,328
August 08, 2025	12.78	12.52	12.52	12.94	12.16	15,877
August 07, 2025	12.99	12.77	12.77	12.99	12.5	15,789
August 06, 2025	12.51	12.77	12.77	12.95	12.51	8,357
August 05, 2025	12.74	12.58	12.58	12.84	12.5	22,994
August 04, 2025	12.56	12.73	12.73	12.94	12.55	8,511
August 01, 2025	13.23	12.67	12.67	13.23	12.38	22,237
July 31, 2025	13.5	12.91	12.91	13.5	12.86	84,856
July 30, 2025	13.4	13.26	13.26	13.57	12.9	63,138
July 29, 2025	12.77	13.25	13.25	13.38	12.66	30,189
July 28, 2025	13.5	12.68	12.68	13.5	12.56	65,207
July 25, 2025	13.5	12.97	12.97	13.5	12.9	24,161
July 24, 2025	13	13.05	13.05	13.44	12.76	51,246
July 23, 2025	13.86	12.99	12.99	13.86	12.66	120,495
July 22, 2025	13.51	13.33	13.33	14.28	13.07	37,724
July 21, 2025	13.75	13.94	13.94	14	13.66	27,898
July 18, 2025	14.14	13.68	13.68	14.14	13.56	45,275
July 17, 2025	13.37	13.77	13.77	14.18	13.37	57,019
July 16, 2025	13.95	13.31	13.31	14.06	12.58	138,392
July 15, 2025	13.38	13.87	13.87	14.51	13.38	160,284
July 14, 2025	14.1	13.32	13.32	14.1	13.01	120,138
July 11, 2025	14	13.85	13.85	14.09	13.81	44,606
July 10, 2025	14.07	13.86	13.86	14.07	13.75	69,385
July 09, 2025	14.17	13.87	13.87	14.17	13.72	81,503
July 08, 2025	14.15	13.95	13.95	14.51	13.89	166,194
July 07, 2025	14.44	14.01	14.01	14.68	13.83	402,690
July 04, 2025	14.99	14.53	14.53	16.82	14.07	2.59M
July 03, 2025	13.66	14.02	14.02	15.3	13.66	4.61M
July 02, 2025	14.33	13.98	13.98	14.33	13.92	23,283
July 01, 2025	14.7	14.34	14.34	14.7	14.14	18,863
June 30, 2025	14.84	14.05	14.05	15.04	13.92	123,579
June 27, 2025	14.2	14.84	14.84	15.19	14.2	74,349
June 26, 2025	14.7	14.6	14.6	15.29	14.41	86,409
June 25, 2025	13.67	14.68	14.68	15.98	13.67	200,197
June 24, 2025	13.33	13.32	13.32	13.89	13	16,289
June 23, 2025	13.9	13.27	13.27	13.9	13.25	46,034
June 20, 2025	13.38	13.58	13.58	13.72	13.2	157,308
June 19, 2025	14	13.44	13.44	14	13.27	27,400
June 18, 2025	13.11	13.66	13.66	13.8	13	96,696
June 17, 2025	13.59	13.18	13.18	13.59	12.76	18,785
June 16, 2025	12.77	12.89	12.89	13.36	12.53	20,189
June 13, 2025	13.63	12.76	12.76	13.63	12.37	53,554
June 12, 2025	13.12	13.56	13.56	13.64	13.12	31,694
June 11, 2025	14.2	13.12	13.12	14.2	13.01	48,811
June 10, 2025	13.65	13.29	13.29	14.27	13.05	36,137
June 09, 2025	13.41	13.65	13.65	14.33	13.41	45,224
June 06, 2025	14.1	13.73	13.73	15	13.36	114,591
June 05, 2025	14.34	13.93	13.93	15	13.61	49,955
June 04, 2025	14.56	14.41	14.41	14.61	14.36	18,355
June 03, 2025	14.76	14.69	14.69	14.99	14.63	16,474
June 02, 2025	15.53	14.74	14.74	15.53	14.51	34,317
May 30, 2025	15.39	15.38	15.38	15.65	15.27	45,808
May 29, 2025	15.77	15.37	15.37	15.78	15.15	56,747
May 28, 2025	15.08	15.32	15.32	16	15.08	80,722
May 27, 2025	14.86	15.1	15.1	15.47	14.86	33,617

AKG Exim Limited (AKG.NS) NSE