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 ₹258.34 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹289.27, while ₹1000 invested 1 year ago would be worth ₹445.63. This corresponds to total returns of -74.17%, -71.07%, -55.44%, respectively, with annualized returns of -32.99%, -33.84%, -55.44%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 4.22 | 4.15 | 4.15 | 4.31 | 4.01 | 119,065 |
| August 13, 2026 | 4.34 | 4.23 | 4.23 | 4.34 | 4.2 | 51,294 |
| August 12, 2026 | 4.38 | 4.26 | 4.26 | 4.43 | 4.21 | 73,005 |
| August 11, 2026 | 4.42 | 4.31 | 4.31 | 4.74 | 4.26 | 96,026 |
| August 10, 2026 | 4.65 | 4.33 | 4.33 | 4.77 | 4.26 | 142,053 |
| August 07, 2026 | 4.52 | 4.48 | 4.48 | 4.57 | 4.34 | 129,051 |
| August 06, 2026 | 4.27 | 4.5 | 4.5 | 5 | 4.21 | 1.01M |
| August 05, 2026 | 4.21 | 4.22 | 4.22 | 4.8 | 4 | 255,868 |
| August 04, 2026 | 4.09 | 4.04 | 4.04 | 4.14 | 4 | 150,725 |
| August 03, 2026 | 4.28 | 4.08 | 4.08 | 4.28 | 4.01 | 144,790 |
| 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 |
AD
