UK markets closed

AKG Exim Limited (AKG.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
22.91-0.40 (-1.72%)
At close: 03:29PM IST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 202423.4923.8022.8122.9122.9193,758
18 Jun 202423.4023.9522.7023.3123.31478,707
14 Jun 202423.5023.8523.1023.2623.26246,054
13 Jun 202423.2423.9822.1523.4823.48597,987
12 Jun 202423.4023.4022.7022.7822.78128,060
11 Jun 202422.8623.6022.6822.7422.7444,426
10 Jun 202423.0524.1022.7622.8622.8669,950
07 Jun 202423.0024.0022.4523.4023.40304,756
06 Jun 202421.3522.9021.2522.8022.80374,615
05 Jun 202421.5021.5019.9520.9020.9043,780
04 Jun 202420.9522.9019.0020.4020.40142,992
03 Jun 202421.9023.0019.0020.9520.9581,572
31 May 202421.0521.9521.0521.4521.4553,589
30 May 202422.7023.1520.2021.2021.20180,178
29 May 202422.2022.8021.9522.6022.60159,173
28 May 202424.1024.1022.2022.7022.701,218,975
27 May 202421.1524.6520.5023.6023.601,654,537
24 May 202420.2022.4520.0521.1521.15470,635
23 May 202419.5520.5019.5020.2020.2067,247
22 May 202419.3019.7517.9019.5519.5539,457
21 May 202419.6519.8018.9019.1519.1552,131
17 May 202419.5019.5019.2519.4519.4512,003
16 May 202419.4019.8018.6018.9518.9554,139
15 May 202419.5019.9019.4019.5019.5020,609
14 May 202420.0020.0019.3519.6019.6019,403
13 May 202419.5019.9019.2519.6519.6513,285
10 May 202419.7520.0019.4019.5019.5012,422
09 May 202420.3020.3019.5519.7519.7514,266
08 May 202420.4020.5019.5019.9519.9551,045
07 May 202420.6520.6520.0020.1020.1021,444
06 May 202420.8520.8520.3020.4020.4015,785
03 May 202420.3520.9520.2520.3520.3530,300
02 May 202421.6521.6519.8020.5520.5592,329
30 Apr 202421.6521.6521.3021.3521.3535,437
29 Apr 202421.8521.8521.2021.3021.3059,441
26 Apr 202421.2021.4521.0021.2521.25112,667
25 Apr 202420.6520.9520.3520.7520.7533,498
24 Apr 202420.9520.9520.4020.5020.5037,655
23 Apr 202420.7020.8520.3020.5520.5562,245
22 Apr 202419.6520.4019.3520.2020.2063,982
19 Apr 202419.8519.8519.0519.2519.2532,501
18 Apr 202420.0020.3519.5019.7019.7028,821
16 Apr 202419.3519.9019.3019.8519.8517,035
15 Apr 202419.9019.9018.0019.4519.4539,434
12 Apr 202420.8020.8020.0020.1520.1529,452
10 Apr 202420.4520.6020.0520.4020.4030,092
09 Apr 202421.0521.1020.2020.3520.3548,764
08 Apr 202421.4521.4520.9021.0021.0036,682
05 Apr 202421.3021.5020.8521.2521.2577,425
04 Apr 202421.8021.8021.2021.3021.3065,635
03 Apr 202420.4521.4520.0021.0021.0094,274
02 Apr 202419.6020.2019.6020.1520.1571,920
01 Apr 202418.2019.7518.2019.6019.6080,186
28 Mar 202418.1518.6517.7517.9017.90275,340
27 Mar 202418.6018.8017.6017.8017.80186,547
26 Mar 202419.6019.6018.3518.5018.50197,277
22 Mar 202419.0019.7519.0019.4019.4051,917
21 Mar 202420.2520.2518.8519.2019.20118,371
20 Mar 202419.9520.4519.6519.8019.8028,342
19 Mar 202419.8520.2019.5019.6019.6043,871
18 Mar 202420.7020.7019.8519.9519.9541,545
15 Mar 202420.1020.4019.5520.3020.3076,392
14 Mar 202418.0020.3518.0019.9019.90120,617
13 Mar 202420.4520.8018.5018.7018.70126,332
12 Mar 202421.1021.1019.8020.1520.15116,068
11 Mar 202422.3022.3020.2520.9020.90129,983
07 Mar 202422.4022.5022.0522.1522.1544,951
06 Mar 202423.1023.1021.8022.0522.05102,424
05 Mar 202423.3523.3522.5522.6522.6589,839
04 Mar 202423.9023.9022.9023.0023.0074,310
01 Mar 202423.9023.9023.3523.5023.50128,436
29 Feb 202423.9524.9023.2023.3523.35228,158
28 Feb 202423.4525.3023.2023.7023.701,654,750
27 Feb 202422.9523.9022.6023.2023.20330,485
26 Feb 202422.9523.1022.6022.8022.80104,738
23 Feb 202423.2023.3522.6522.8522.85124,080
22 Feb 202423.0523.1522.6023.0023.00105,562
21 Feb 202423.2523.4522.5522.8022.80261,485
20 Feb 202423.5023.5022.9023.0523.05223,515
19 Feb 202424.6525.2023.4023.5523.551,170,462
16 Feb 202421.6024.6021.3023.5023.501,814,244
15 Feb 202421.0021.3520.5520.8020.8065,561
14 Feb 202420.8521.2020.6020.9020.9057,193
13 Feb 202421.5021.6520.3520.9520.9543,255
12 Feb 202422.7522.7520.7521.3021.30168,645
09 Feb 202422.9022.9021.8022.1022.10135,439
08 Feb 202423.3023.3022.3522.6022.60268,214
07 Feb 202423.1024.1022.4022.8022.801,120,995
06 Feb 202423.3523.3522.4022.9022.90379,561
05 Feb 202423.2023.2022.5522.7022.70290,041
02 Feb 202423.4523.6022.8022.8522.85280,407
01 Feb 202424.1024.4022.8023.0023.00442,782
31 Jan 202423.7023.7023.1023.4523.4568,858
30 Jan 202424.0024.0523.2023.4523.45147,874
29 Jan 202423.2523.9022.9523.5023.50134,251
25 Jan 202423.2023.9022.5022.9022.90109,029
24 Jan 202422.7524.0022.4523.6523.65188,795
23 Jan 202423.5523.7022.5522.7022.7078,352
19 Jan 202424.0024.0523.2523.5023.5099,627
18 Jan 202423.8524.2023.4523.6523.65179,092
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...