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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	12.49	12.61	12.61	12.89	12.1	31,616
September 04, 2025	12.6	12.27	12.27	12.95	12.25	56,706
September 03, 2025	12.99	12.59	12.59	13.09	12.21	17,875
September 02, 2025	13.19	12.55	12.55	13.46	12.4	54,531
September 01, 2025	12.54	12.75	12.75	13.47	12.34	24,058
August 29, 2025	12.22	12.24	12.24	12.4	12.22	6,998
August 28, 2025	12.37	12.21	12.21	12.69	12.11	41,843
August 26, 2025	12.62	12.37	12.37	12.71	12.26	27,327
August 25, 2025	12.5	12.6	12.6	12.74	12.5	9,814
August 22, 2025	12.81	12.69	12.69	12.81	12.5	27,411
August 21, 2025	12.92	12.56	12.56	12.93	12.55	31,195
August 20, 2025	12.95	12.67	12.67	12.95	12.5	46,812
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

AKG Exim Limited (AKG.NS) NSE