AKI India Limited (AKI.NS) NSE
4.93
+0.17(+3.57%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.93
+0.17(+3.57%)
Currency In INR
If you invested ₹1000 in AKI India Limited (AKI.NS) since IPO date, it would be worth ₹304.7 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹260.98, while ₹1000 invested 1 year ago would be worth ₹652.98. This corresponds to total returns of -69.53%, -73.9%, -34.7%, respectively, with annualized returns of -31.81%, -36.12%, -34.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 5.08 | 5.21 | 5.21 | 5.3 | 5.08 | 40,769 |
| May 05, 2026 | 5.1 | 5.16 | 5.16 | 5.26 | 5.1 | 30,073 |
| May 04, 2026 | 5.3 | 5.16 | 5.16 | 5.3 | 5.07 | 30,662 |
| April 30, 2026 | 5.25 | 5.18 | 5.18 | 5.25 | 5.05 | 28,628 |
| April 29, 2026 | 5.2 | 5.16 | 5.16 | 5.24 | 4.92 | 38,792 |
| April 28, 2026 | 5.22 | 5.19 | 5.19 | 5.25 | 5.1 | 42,609 |
| April 27, 2026 | 5.19 | 5.12 | 5.12 | 5.27 | 5.1 | 47,847 |
| April 24, 2026 | 5.25 | 5.16 | 5.16 | 5.25 | 5.09 | 80,448 |
| April 23, 2026 | 5.08 | 5.11 | 5.11 | 5.3 | 5 | 70,742 |
| April 22, 2026 | 5.18 | 5.08 | 5.08 | 5.18 | 5.03 | 79,501 |
| April 21, 2026 | 5.15 | 5.09 | 5.09 | 5.15 | 5.02 | 70,629 |
| April 20, 2026 | 5.15 | 5.1 | 5.1 | 5.2 | 5.06 | 68,549 |
| April 17, 2026 | 5.3 | 5.2 | 5.2 | 5.38 | 4.92 | 295,261 |
| April 16, 2026 | 5.34 | 5.2 | 5.2 | 5.34 | 5.14 | 49,235 |
| April 15, 2026 | 5.43 | 5.14 | 5.14 | 5.43 | 5.05 | 134,364 |
| April 13, 2026 | 5.38 | 5.15 | 5.15 | 5.38 | 4.9 | 150,006 |
| April 10, 2026 | 5.28 | 5.39 | 5.39 | 5.83 | 5.28 | 158,581 |
| April 09, 2026 | 5.54 | 5.46 | 5.46 | 5.54 | 5.22 | 133,985 |
| April 08, 2026 | 5.19 | 5.3 | 5.3 | 5.46 | 4.68 | 465,914 |
| April 07, 2026 | 4.66 | 4.82 | 4.82 | 4.98 | 4.61 | 127,667 |
| April 06, 2026 | 4.63 | 4.66 | 4.66 | 4.91 | 4.4 | 271,616 |
| April 02, 2026 | 4.13 | 4.54 | 4.54 | 4.63 | 4.05 | 102,323 |
| April 01, 2026 | 4.16 | 4.15 | 4.15 | 4.4 | 4.01 | 118,708 |
| March 30, 2026 | 4.19 | 3.92 | 3.92 | 4.19 | 3.86 | 146,758 |
| March 27, 2026 | 4.17 | 4.2 | 4.2 | 4.8 | 3.8 | 519,452 |
| March 25, 2026 | 4.27 | 4.09 | 4.09 | 4.34 | 3.8 | 305,400 |
| March 24, 2026 | 4.65 | 4.18 | 4.18 | 4.65 | 4.11 | 460,772 |
| March 23, 2026 | 4.65 | 4.37 | 4.37 | 4.69 | 4.21 | 367,998 |
| March 20, 2026 | -1 | -1 | 4.59 | -1 | -1 | 0 |
| March 19, 2026 | 4.74 | 4.51 | 4.51 | 4.74 | 4.46 | 654,223 |
| March 18, 2026 | 4.69 | 4.65 | 4.65 | 5.28 | 4.63 | 1.07M |
| March 17, 2026 | 4.82 | 4.58 | 4.58 | 4.82 | 4.44 | 969,951 |
| March 16, 2026 | 4.7 | 4.84 | 4.84 | 5.23 | 4.37 | 3.37M |
| March 13, 2026 | 5.01 | 4.36 | 4.36 | 5.4 | 4.24 | 965,523 |
| March 12, 2026 | 4.77 | 5.05 | 5.05 | 5.42 | 4.77 | 59,063 |
| March 11, 2026 | 5.04 | 5.05 | 5.05 | 5.14 | 4.8 | 30,040 |
| March 10, 2026 | 4.88 | 4.92 | 4.92 | 4.97 | 4.76 | 40,922 |
| March 09, 2026 | 5 | 4.72 | 4.72 | 5 | 4.49 | 120,405 |
| March 06, 2026 | 5.23 | 5.04 | 5.04 | 5.23 | 5 | 62,324 |
| March 05, 2026 | 4.68 | 5.02 | 5.02 | 5.45 | 4.68 | 54,564 |
| March 04, 2026 | -1 | -1 | 4.8 | -1 | -1 | 0 |
| March 02, 2026 | 5 | 4.9 | 4.9 | 5 | 4.65 | 314,758 |
| February 27, 2026 | 5.35 | 5.09 | 5.09 | 5.35 | 5.06 | 58,878 |
| February 26, 2026 | 5.42 | 5.27 | 5.27 | 5.42 | 5.02 | 78,955 |
| February 25, 2026 | 4.99 | 5.21 | 5.21 | 5.53 | 4.99 | 363,176 |
| February 24, 2026 | 6.1 | 4.98 | 4.98 | 6.18 | 4.88 | 1.14M |
| February 23, 2026 | 6.05 | 6.1 | 6.1 | 6.2 | 5.95 | 32,232 |
| February 20, 2026 | 6.2 | 6.05 | 6.05 | 6.2 | 5.93 | 16,435 |
| February 19, 2026 | 6.28 | 6.07 | 6.07 | 6.45 | 6 | 30,547 |
| February 18, 2026 | 6 | 6.18 | 6.18 | 6.28 | 5.98 | 29,595 |
| February 17, 2026 | 6.15 | 6.01 | 6.01 | 6.34 | 5.94 | 53,059 |
| February 16, 2026 | 6.65 | 6.15 | 6.15 | 6.65 | 6.01 | 75,612 |
| February 13, 2026 | 6.41 | 6.58 | 6.58 | 6.69 | 6.41 | 23,844 |
| February 12, 2026 | 6.71 | 6.5 | 6.5 | 6.71 | 6.41 | 15,712 |
| February 11, 2026 | 6.85 | 6.58 | 6.58 | 6.85 | 6.38 | 98,092 |
| February 10, 2026 | 7 | 6.81 | 6.81 | 7 | 6.46 | 46,352 |