AksharChem (India) Limited - AKSHARCHEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	268.1	263.55	263.55	268.1	260.2	3,446
October 16, 2025	265.75	267.6	267.6	270.2	257.95	10,215
October 15, 2025	267	262.65	262.65	267	258.55	4,877
October 14, 2025	263	263.35	263.35	270	260.2	5,622
October 13, 2025	260.5	259.95	259.95	266	252.35	6,872
October 10, 2025	266	264.75	264.75	267.75	258.3	7,294
October 09, 2025	266.5	267.7	267.7	272.75	263.2	1,262
October 08, 2025	267.85	268.4	268.4	272.6	263.1	5,713
October 07, 2025	265.95	267.95	267.95	269.8	262.55	2,345
October 06, 2025	267.45	262.55	262.55	267.75	260.1	3,029
October 03, 2025	267.15	270.6	270.6	272.4	267.15	2,813
October 01, 2025	267.85	267.15	267.15	270.95	264.8	6,234
September 30, 2025	264.95	267.1	267.1	269.15	264.05	3,465
September 29, 2025	269.2	262.95	262.95	270.4	262	2,087
September 26, 2025	269	270.05	270.05	272.2	261.45	5,294
September 25, 2025	265.75	270.55	270.55	271.9	263.05	4,762
September 24, 2025	267.8	263.45	263.45	272.4	261.1	4,885
September 23, 2025	269.25	265.4	265.4	271.45	262.2	5,851
September 22, 2025	273	268.4	268.4	273.9	264.05	2,914
September 19, 2025	269.6	267.1	267.1	272	262.45	2,115
September 18, 2025	274.65	267.75	267.75	274.65	266	5,851
September 17, 2025	271.15	267.05	267.05	272.4	265.5	4,262
September 16, 2025	267.3	267.45	267.45	275.05	261.9	7,239
September 15, 2025	271.05	270.4	270.4	273.95	267.75	1,978
September 12, 2025	273.9	271.05	271.05	275.45	267.55	3,024
September 11, 2025	278.25	271.9	271.9	278.25	270.3	1,357
September 10, 2025	275.6	278.05	278.05	280	273.65	1,790
September 09, 2025	281.05	275.1	275.1	281.1	273.1	5,774
September 08, 2025	267	275.8	275.8	285	265.95	6,182
September 05, 2025	272.9	270.45	270.45	274.85	266.25	3,648
September 04, 2025	276	269.05	269.05	276	267	2,999
September 03, 2025	257.5	272.75	272	277.35	257.45	15,801
September 02, 2025	284.95	255.45	254.75	284.95	245.3	118,860
September 01, 2025	279	278.1	277.34	282.9	274.55	8,656
August 29, 2025	289.7	281.55	280.78	289.7	275.9	4,298
August 28, 2025	274.5	290.65	289.85	330.8	269.05	100,217
August 26, 2025	279.05	275.75	274.99	279.05	273.1	4,233
August 25, 2025	284.25	279.35	278.58	284.25	271.7	7,728
August 22, 2025	280	281.1	280.33	283.4	274.75	4,811
August 21, 2025	286.1	279	278.23	286.1	274.2	6,455
August 20, 2025	274.45	279.7	278.93	285.5	274.1	3,062
August 19, 2025	279.05	274.65	273.89	280	271.25	2,106
August 18, 2025	283.9	275.75	275.75	284.95	273.2	4,974
August 14, 2025	276	276.5	276.5	283.25	274.55	2,906
August 13, 2025	275.3	275.4	275.4	281.2	271.85	4,239
August 12, 2025	273.3	284.5	284.5	285	268.1	5,339
August 11, 2025	261.3	273.85	273.85	278	259.6	5,376
August 08, 2025	262.85	261.7	261.7	263.25	257.4	2,035
August 07, 2025	259.8	258.45	258.45	278.3	255.65	4,790
August 06, 2025	266	261.15	261.15	266	257.8	3,643
August 05, 2025	278	266.25	266.25	278	265	6,638
August 04, 2025	278.6	276.4	276.4	284	275.2	2,772
August 01, 2025	288.9	280.05	280.05	288.9	276	10,171
July 31, 2025	285	286.95	286.95	292.8	284.95	2,705
July 30, 2025	296.1	289.1	289.1	301.7	288	5,414
July 29, 2025	292.55	293.9	293.9	298	285.2	6,139
July 28, 2025	301.55	293.05	293.05	301.55	282.5	36,776
July 25, 2025	303	311.4	311.4	315	300	10,312
July 24, 2025	296.85	304.95	304.95	308.8	295.35	5,221
July 23, 2025	309.2	299.05	299.05	309.2	296.3	8,456

AksharChem (India) Limited (AKSHARCHEM.NS) NSE