AKI India Limited (AKI.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AKI.NS Historical Return
If you invested ₹1000 in AKI India Limited (AKI.NS) since IPO date, it would be worth ₹330.04 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹236.81, while ₹1000 invested 1 year ago would be worth ₹668.34. This corresponds to total returns of -67%, -76.32%, -33.17%, respectively, with annualized returns of -26.47%, -38.13%, -33.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AKI.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.4 | 5.43 | 5.43 | 5.55 | 5.21 | 102,256 |
| November 09, 2026 | 5.24 | 5.29 | 5.29 | 5.38 | 5.15 | 46,251 |
| November 08, 2026 | 5.15 | 5.19 | 5.19 | 5.22 | 4.99 | 20,721 |
| November 06, 2026 | 5 | 4.99 | 4.99 | 5.14 | 4.88 | 38,792 |
| November 05, 2026 | 5.3 | 5 | 5 | 5.3 | 4.95 | 76,086 |
| November 04, 2026 | 5.26 | 5.17 | 5.17 | 5.29 | 5.02 | 12,123 |
| November 03, 2026 | 5.25 | 5.16 | 5.16 | 5.28 | 5.05 | 55,864 |
| November 02, 2026 | 5.15 | 5.16 | 5.16 | 5.3 | 4.92 | 28,138 |
| October 30, 2026 | 5 | 5.1 | 5.1 | 5.14 | 4.85 | 32,679 |
| October 29, 2026 | 5.05 | 5.08 | 5.08 | 5.15 | 5 | 32,944 |
| October 28, 2026 | 5.28 | 5.14 | 5.14 | 5.4 | 5.02 | 43,272 |
| October 27, 2026 | 5.39 | 5.28 | 5.28 | 5.39 | 5.13 | 94,385 |
| October 26, 2026 | 5.73 | 5.4 | 5.4 | 5.73 | 5.4 | 46,024 |
| October 23, 2026 | 6.04 | 5.68 | 5.68 | 6.04 | 5.68 | 55,963 |
| October 22, 2026 | 5.86 | 5.97 | 5.97 | 6 | 5.76 | 39,364 |
| October 21, 2026 | 5.75 | 5.83 | 5.83 | 5.87 | 5.7 | 29,609 |
| October 19, 2026 | 5.9 | 5.9 | 5.9 | 6.05 | 5.7 | 58,723 |
| October 16, 2026 | 5.8 | 5.81 | 5.81 | 6.04 | 5.7 | 57,532 |
| October 15, 2026 | 6 | 5.86 | 5.86 | 6 | 5.85 | 83,107 |
| October 14, 2026 | 5.93 | 5.94 | 5.94 | 6.23 | 5.88 | 68,954 |
| October 13, 2026 | 6.2 | 5.94 | 5.94 | 6.2 | 5.85 | 104,474 |
| October 12, 2026 | 6.15 | 5.99 | 5.99 | 6.15 | 5.9 | 54,429 |
| October 09, 2026 | 6.2 | 6.03 | 6.03 | 6.2 | 5.9 | 57,119 |
| October 08, 2026 | 6.2 | 6.13 | 6.13 | 6.2 | 5.9 | 59,557 |
| October 07, 2026 | 6.05 | 6.01 | 6.01 | 6.24 | 5.9 | 264,827 |
| October 06, 2026 | 5.9 | 6.01 | 6.01 | 6.04 | 5.81 | 48,066 |
| October 05, 2026 | 6.37 | 6.01 | 6.01 | 6.37 | 5.91 | 70,000 |
| October 01, 2026 | 6.29 | 6.16 | 6.16 | 6.3 | 6 | 188,708 |
| September 30, 2026 | 6.21 | 6.14 | 6.14 | 6.4 | 6 | 45,609 |
| September 29, 2026 | 6.29 | 6.15 | 6.15 | 6.29 | 6.01 | 79,460 |
| September 28, 2026 | 6.55 | 6.3 | 6.3 | 6.55 | 6.3 | 92,944 |
| September 25, 2026 | 7.1 | 6.63 | 6.63 | 7.1 | 6.51 | 126,326 |
| September 24, 2026 | 7 | 6.85 | 6.85 | 7 | 6.7 | 200,878 |
| September 23, 2026 | 6.65 | 6.74 | 6.74 | 6.74 | 6.15 | 175,649 |
| September 22, 2026 | 6.7 | 6.42 | 6.42 | 6.7 | 6.09 | 363,123 |
| September 21, 2026 | 6.35 | 6.41 | 6.41 | 6.41 | 6.23 | 91,494 |
| September 18, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 43,619 |
| September 17, 2026 | 5.53 | 5.82 | 5.82 | 5.82 | 5.29 | 89,175 |
| September 16, 2026 | 5.8 | 5.55 | 5.55 | 5.8 | 5.55 | 140,368 |
| September 15, 2026 | 6.14 | 5.84 | 5.84 | 6.14 | 5.84 | 285,275 |
| September 11, 2026 | 6.15 | 6.14 | 6.14 | 6.15 | 6.14 | 88,208 |
| September 10, 2026 | 6.5 | 6.46 | 6.46 | 6.5 | 6.46 | 75,512 |
| September 09, 2026 | 7.15 | 6.8 | 6.8 | 7.35 | 6.8 | 111,355 |
| September 08, 2026 | 8.21 | 7.15 | 7.15 | 8.34 | 7.15 | 3.98M |
| September 07, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 701,339 |
| September 04, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 258,805 |
| September 03, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.29M |
| September 02, 2026 | 4.85 | 5.48 | 5.48 | 5.48 | 4.7 | 3.05M |
| September 01, 2026 | 4.07 | 4.57 | 4.57 | 4.74 | 4.05 | 1M |
| August 31, 2026 | 4.25 | 4.15 | 4.15 | 4.25 | 3.95 | 141,928 |
| August 28, 2026 | 4.12 | 4.13 | 4.13 | 4.24 | 4.08 | 85,888 |
| August 27, 2026 | 4.2 | 4.2 | 4.2 | 4.24 | 4.08 | 247,300 |
| August 26, 2026 | 4.18 | 4.16 | 4.16 | 4.28 | 4.13 | 477,464 |
| August 25, 2026 | 4.24 | 4.17 | 4.17 | 4.28 | 4.06 | 569,416 |
| August 24, 2026 | 4.32 | 4.15 | 4.15 | 4.43 | 4.01 | 369,035 |
| August 21, 2026 | 4.36 | 4.18 | 4.18 | 4.36 | 4.15 | 207,644 |
| August 20, 2026 | 4.32 | 4.24 | 4.24 | 4.32 | 4.17 | 113,426 |
| August 19, 2026 | 4.32 | 4.24 | 4.24 | 4.34 | 4.12 | 104,385 |
| August 18, 2026 | 4.13 | 4.19 | 4.19 | 4.38 | 4.05 | 241,941 |
| August 17, 2026 | 4.24 | 4.13 | 4.13 | 4.24 | 4.05 | 46,238 |
AD
