AKI India Limited (AKI.NS) NSE

Currency In INR

AKI.NS Historical Return

If you invested ₹1000 in AKI India Limited (AKI.NS) since IPO date, it would be worth ₹263.29 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹202.38, while ₹1000 invested 1 year ago would be worth ₹386.57. This corresponds to total returns of -73.67%, -79.76%, -61.34%, respectively, with annualized returns of -33.03%, -41.26%, -61.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AKI.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	4.01	4.14	4.14	4.29	4.01	88,160
July 30, 2026	4.38	4.16	4.16	4.38	4.12	61,784
July 29, 2026	4.48	4.18	4.18	4.48	4.16	72,919
July 28, 2026	4.19	4.24	4.24	4.35	4.1	48,916
July 27, 2026	4.42	4.19	4.19	4.42	4.15	72,827
July 24, 2026	4.46	4.26	4.26	4.46	4.23	112,055
July 23, 2026	4.8	4.44	4.44	4.8	4.4	129,696
July 22, 2026	4.72	4.5	4.5	4.72	4.45	54,745
July 21, 2026	4.67	4.6	4.6	4.73	4.6	142,116
July 20, 2026	4.65	4.67	4.67	4.73	4.48	198,397
July 17, 2026	4.7	4.47	4.47	4.7	4.33	70,167
July 16, 2026	4.61	4.54	4.54	4.72	4.48	75,965
July 15, 2026	4.74	4.6	4.6	4.74	4.57	116,524
July 14, 2026	4.7	4.65	4.65	4.75	4.6	34,119
July 13, 2026	4.81	4.68	4.68	4.95	4.45	99,360
July 10, 2026	4.7	4.7	4.7	4.8	4.6	52,713
July 09, 2026	4.63	4.64	4.64	4.7	4.58	36,554
July 08, 2026	4.73	4.63	4.63	4.79	4.56	42,989
July 07, 2026	4.73	4.76	4.76	4.86	4.53	74,326
July 06, 2026	4.88	4.73	4.73	4.88	4.7	22,939
July 03, 2026	4.8	4.88	4.88	4.94	4.8	91,496
July 02, 2026	4.74	4.9	4.9	5.11	4.7	55,496
July 01, 2026	4.79	4.74	4.74	4.89	4.7	16,039
June 30, 2026	4.69	4.7	4.7	4.85	4.66	51,155
June 29, 2026	4.81	4.69	4.69	4.85	4.61	66,595
June 25, 2026	4.9	4.77	4.77	4.9	4.7	64,673
June 24, 2026	4.76	4.79	4.79	4.95	4.7	110,530
June 23, 2026	4.96	4.82	4.82	4.98	4.75	169,841
June 22, 2026	5	4.96	4.96	5	4.73	180,550
June 19, 2026	4.8	4.87	4.87	4.98	4.8	44,164
June 18, 2026	4.97	4.92	4.92	5	4.81	82,379
June 17, 2026	5	4.89	4.89	5	4.86	69,723
June 16, 2026	5.04	4.93	4.93	5.04	4.85	59,635
June 15, 2026	5	4.92	4.92	5	4.82	60,913
June 12, 2026	4.9	4.86	4.86	4.95	4.75	60,498
June 11, 2026	5.17	4.71	4.71	5.17	4.65	96,332
June 10, 2026	4.96	4.81	4.81	4.98	4.56	80,285
June 09, 2026	4.83	4.88	4.88	4.92	4.8	22,992
June 08, 2026	4.75	4.83	4.83	5	4.75	61,433
June 05, 2026	4.87	4.85	4.85	4.97	4.77	74,254
June 04, 2026	5	4.76	4.76	5	4.68	64,633
June 03, 2026	4.81	4.87	4.87	4.94	4.78	85,733
June 02, 2026	4.91	4.78	4.78	4.91	4.71	63,932
June 01, 2026	4.99	4.81	4.81	5.49	4.65	104,629
May 29, 2026	4.85	4.92	4.92	5.36	4.8	76,371
May 27, 2026	4.97	4.85	4.85	4.97	4.81	96,381
May 26, 2026	4.98	4.89	4.89	4.98	4.8	30,719
May 25, 2026	4.99	4.88	4.88	4.99	4.81	38,927
May 22, 2026	4.97	4.89	4.89	4.97	4.86	31,655
May 21, 2026	4.9	4.91	4.91	5.09	4.84	53,469
May 20, 2026	4.95	4.88	4.88	4.95	4.8	80,610
May 19, 2026	4.79	4.86	4.86	4.99	4.7	54,563
May 18, 2026	4.95	4.8	4.8	5.86	4.71	274,585
May 15, 2026	4.75	4.89	4.89	4.95	4.75	132,464
May 14, 2026	5.1	4.76	4.76	5.1	4.66	268,913
May 13, 2026	4.95	4.93	4.93	5.15	4.8	106,043
May 12, 2026	5.27	4.76	4.76	5.27	4.37	377,062
May 11, 2026	5.16	5.15	5.15	5.18	5	16,354
May 08, 2026	5.24	5.16	5.16	5.28	4.8	212,229
May 07, 2026	5.29	5.11	5.11	5.29	5.05	122,721