Aksh Optifibre Limited (AKSHOPTFBR.NS) NSE
4.53
-0.2(-4.23%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.82 | 4.53 | 4.53 | 4.82 | 4.42 | 234,258 |
| March 12, 2026 | 4.42 | 4.73 | 4.73 | 5.19 | 4.3 | 831,796 |
| March 11, 2026 | 4.45 | 4.37 | 4.37 | 4.47 | 4.3 | 129,721 |
| March 10, 2026 | 4.4 | 4.35 | 4.35 | 4.47 | 4.31 | 340,628 |
| March 09, 2026 | 4.51 | 4.4 | 4.4 | 4.51 | 4.31 | 194,320 |
| March 06, 2026 | 4.5 | 4.51 | 4.51 | 4.56 | 4.46 | 182,160 |
| March 05, 2026 | 4.53 | 4.45 | 4.45 | 4.57 | 4.32 | 199,018 |
| March 02, 2026 | 4.85 | 4.51 | 4.51 | 4.85 | 4.16 | 488,362 |
| February 27, 2026 | 4.9 | 4.86 | 4.86 | 4.91 | 4.81 | 151,288 |
| February 26, 2026 | 4.95 | 4.84 | 4.84 | 4.95 | 4.77 | 162,553 |
| February 25, 2026 | 5 | 4.95 | 4.95 | 5.01 | 4.88 | 160,352 |
| February 24, 2026 | 4.88 | 4.73 | 4.73 | 4.88 | 4.7 | 222,166 |
| February 23, 2026 | 5.09 | 4.8 | 4.8 | 5.09 | 4.71 | 262,927 |
| February 20, 2026 | 5.1 | 5.04 | 0 | 5.12 | 5 | 112,780 |
| February 19, 2026 | 5.28 | 5.04 | 0 | 5.33 | 5.02 | 166,334 |
| February 18, 2026 | 5.33 | 5.11 | 0 | 5.33 | 4.81 | 309,782 |
| February 17, 2026 | 4.91 | 5.18 | 0 | 5.19 | 4.91 | 113,079 |
| February 16, 2026 | 5.06 | 5.03 | 0 | 5.19 | 5.02 | 262,048 |
| February 13, 2026 | 5.2 | 5.11 | 0 | 5.3 | 5.08 | 131,066 |
| February 12, 2026 | 5.33 | 5.2 | 0 | 5.46 | 5.15 | 238,137 |
| February 11, 2026 | 5.49 | 5.39 | 0 | 5.56 | 5.35 | 123,710 |
| February 10, 2026 | 5.53 | 5.49 | 0 | 5.77 | 5.44 | 254,279 |
| February 09, 2026 | 5.1 | 5.48 | 0 | 5.55 | 5.1 | 1.75M |
| February 06, 2026 | 5.48 | 5.27 | 0 | 5.48 | 4.95 | 1.14M |
| February 05, 2026 | 5.5 | 5.38 | 0 | 5.5 | 5.3 | 669,191 |
| February 04, 2026 | 5.28 | 5.41 | 0 | 5.54 | 5.2 | 1.29M |
| February 03, 2026 | 5.39 | 5.22 | 0 | 5.85 | 5.06 | 311,714 |
| February 02, 2026 | 5.6 | 5.27 | 0 | 5.6 | 5.23 | 170,352 |
| February 01, 2026 | 5.36 | 5.31 | 0 | 5.99 | 5.24 | 293,185 |
| January 30, 2026 | 5.12 | 5.36 | 0 | 5.49 | 5.12 | 362,208 |
| January 29, 2026 | 5.55 | 5.12 | 0 | 5.59 | 5.1 | 200,891 |
| January 28, 2026 | 5.23 | 5.38 | 0 | 5.44 | 5.22 | 130,432 |
| January 27, 2026 | 5.47 | 5.23 | 0 | 5.62 | 5.16 | 245,756 |
| January 23, 2026 | 5.64 | 5.47 | 0 | 5.9 | 5.2 | 313,701 |
| January 22, 2026 | 4.95 | 5.62 | 0 | 5.8 | 4.91 | 1.04M |
| January 21, 2026 | 5.39 | 4.85 | 0 | 5.67 | 4.65 | 918,042 |
| January 20, 2026 | 5.98 | 5.53 | 0 | 6 | 5.01 | 802,337 |
| January 19, 2026 | 5.93 | 5.98 | 0 | 6.06 | 5.92 | 91,820 |
| January 16, 2026 | 5.94 | 5.95 | 0 | 6.14 | 5.92 | 322,002 |
| January 14, 2026 | 6.01 | 5.95 | 0 | 6.07 | 5.93 | 230,183 |
| January 13, 2026 | 6.01 | 6.06 | 0 | 6.39 | 6 | 182,884 |
| January 12, 2026 | 6.15 | 6.02 | 0 | 6.25 | 6.01 | 147,732 |
| January 09, 2026 | 6.3 | 6.15 | 0 | 6.42 | 6.1 | 119,435 |
| January 08, 2026 | 6.26 | 6.16 | 0 | 6.4 | 6.14 | 181,893 |
| January 07, 2026 | 6.37 | 6.33 | 0 | 6.4 | 6.2 | 56,090 |
| January 06, 2026 | 6.44 | 6.27 | 0 | 6.53 | 6.15 | 167,518 |
| January 05, 2026 | 6.45 | 6.44 | 0 | 6.56 | 6 | 236,810 |
| January 02, 2026 | 6.35 | 6.49 | 0 | 6.59 | 6.35 | 239,178 |
| January 01, 2026 | 6.55 | 6.39 | 0 | 6.58 | 6.21 | 210,145 |
| December 31, 2025 | 6.48 | 6.44 | 0 | 6.55 | 6.31 | 254,416 |
| December 30, 2025 | 6.5 | 6.34 | 0 | 6.7 | 6.28 | 255,824 |
| December 29, 2025 | 6.49 | 6.4 | 0 | 6.61 | 6.3 | 174,410 |
| December 26, 2025 | 6.55 | 6.53 | 0 | 6.9 | 6.48 | 165,905 |
| December 24, 2025 | 6.45 | 6.55 | 0 | 6.6 | 6.45 | 74,989 |
| December 23, 2025 | 6.54 | 6.51 | 0 | 6.65 | 6.48 | 156,380 |
| December 22, 2025 | 6.75 | 6.54 | 0 | 6.76 | 6.48 | 276,264 |
| December 19, 2025 | 6.53 | 6.62 | 0 | 6.66 | 6.48 | 81,632 |
| December 18, 2025 | 6.55 | 6.53 | 0 | 6.61 | 6.5 | 56,199 |
| December 17, 2025 | 6.55 | 6.55 | 0 | 6.63 | 6.51 | 75,220 |
| December 16, 2025 | 6.57 | 6.56 | 0 | 6.66 | 6.54 | 89,380 |
