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 ₹284.3 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹206.28, while ₹1000 invested 1 year ago would be worth ₹310.39. This corresponds to total returns of -71.57%, -79.37%, -68.96%, respectively, with annualized returns of -31.92%, -40.89%, -68.96%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
