UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.26 +0.27 (+0.34%) GOLD FUTURES
2,341.50 +19.20 (+0.83%) DOW
39,342.33 +285.94 (+0.73%) Bitcoin GBP
49,568.53 -382.04 (-0.76%)
AKSHARCHEM (INDIA) LTD. (AKSHARCHEM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 268.30 | 268.55 | 261.20 | 266.00 | 266.00 | 1,676 |
| 08 May 2024 | 267.70 | 272.45 | 267.15 | 269.55 | 269.55 | 239 |
| 07 May 2024 | 267.35 | 275.40 | 267.35 | 269.75 | 269.75 | 88 |
| 06 May 2024 | 270.10 | 275.80 | 265.85 | 270.30 | 270.30 | 2,893 |
| 03 May 2024 | 277.95 | 278.00 | 273.45 | 274.75 | 274.75 | 177 |
| 02 May 2024 | 279.60 | 281.75 | 277.00 | 277.75 | 277.75 | 378 |
| 30 Apr 2024 | 281.05 | 281.05 | 277.25 | 278.25 | 278.25 | 787 |
| 29 Apr 2024 | 280.00 | 289.45 | 278.25 | 284.30 | 284.30 | 2,109 |
| 26 Apr 2024 | 280.00 | 281.00 | 278.00 | 279.40 | 279.40 | 100 |
| 25 Apr 2024 | 276.75 | 276.75 | 275.10 | 275.10 | 275.10 | 80 |
| 24 Apr 2024 | 285.00 | 287.00 | 276.55 | 280.95 | 280.95 | 2,940 |
| 23 Apr 2024 | 272.85 | 280.30 | 267.70 | 278.05 | 278.05 | 920 |
| 22 Apr 2024 | 268.00 | 284.90 | 267.00 | 269.50 | 269.50 | 651 |
| 19 Apr 2024 | 270.00 | 273.00 | 262.65 | 272.00 | 272.00 | 750 |
| 18 Apr 2024 | 270.00 | 278.70 | 267.20 | 273.00 | 273.00 | 733 |
| 16 Apr 2024 | 268.00 | 277.90 | 262.10 | 266.60 | 266.60 | 764 |
| 15 Apr 2024 | 266.05 | 277.90 | 266.00 | 275.85 | 275.85 | 1,276 |
| 12 Apr 2024 | 280.00 | 280.00 | 267.80 | 280.00 | 280.00 | 726 |
| 10 Apr 2024 | 275.00 | 280.00 | 275.00 | 279.15 | 279.15 | 170 |
| 09 Apr 2024 | 276.00 | 276.30 | 270.00 | 275.00 | 275.00 | 927 |
| 08 Apr 2024 | 282.00 | 282.00 | 267.55 | 276.00 | 276.00 | 1,577 |
| 05 Apr 2024 | 283.80 | 283.80 | 278.00 | 281.50 | 281.50 | 338 |
| 04 Apr 2024 | 271.70 | 273.00 | 271.70 | 273.00 | 273.00 | 152 |
| 03 Apr 2024 | 272.50 | 280.00 | 272.50 | 280.00 | 280.00 | 1,027 |
| 02 Apr 2024 | 264.60 | 273.80 | 264.00 | 271.60 | 271.60 | 1,511 |
| 01 Apr 2024 | 252.00 | 264.60 | 247.00 | 264.60 | 264.60 | 79 |
| 28 Mar 2024 | 258.00 | 265.90 | 251.50 | 252.00 | 252.00 | 1,263 |
| 27 Mar 2024 | 264.00 | 264.00 | 253.30 | 253.55 | 253.55 | 3,699 |
| 26 Mar 2024 | 273.20 | 273.20 | 262.50 | 264.75 | 264.75 | 4,460 |
| 22 Mar 2024 | 280.20 | 281.50 | 273.00 | 273.20 | 273.20 | 1,082 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 292.00 | 292.00 | 270.15 | 271.15 | 271.15 | 507 |
| 19 Mar 2024 | 271.00 | 284.60 | 271.00 | 284.35 | 284.35 | 925 |
| 18 Mar 2024 | 271.50 | 272.00 | 269.00 | 271.05 | 271.05 | 509 |
| 15 Mar 2024 | 281.00 | 281.00 | 271.20 | 271.50 | 271.50 | 154 |
| 14 Mar 2024 | 261.75 | 289.00 | 261.75 | 277.55 | 277.55 | 2,456 |
| 13 Mar 2024 | 287.80 | 287.80 | 275.45 | 275.50 | 275.50 | 1,056 |
| 12 Mar 2024 | 296.85 | 310.00 | 288.25 | 289.90 | 289.90 | 895 |
| 11 Mar 2024 | 318.50 | 318.50 | 302.90 | 303.40 | 303.40 | 2,739 |
| 07 Mar 2024 | 315.05 | 324.00 | 305.00 | 318.80 | 318.80 | 3,343 |
| 06 Mar 2024 | 327.00 | 328.65 | 312.50 | 315.65 | 315.65 | 825 |
| 05 Mar 2024 | 330.00 | 342.55 | 324.55 | 327.55 | 327.55 | 3,573 |
| 04 Mar 2024 | 351.00 | 351.00 | 324.50 | 329.70 | 329.70 | 9,237 |
| 01 Mar 2024 | 318.55 | 360.00 | 318.55 | 342.20 | 342.20 | 26,157 |
| 29 Feb 2024 | 328.60 | 328.60 | 310.00 | 312.30 | 312.30 | 4,504 |
| 28 Feb 2024 | 357.20 | 357.20 | 318.80 | 321.00 | 321.00 | 30,370 |
| 27 Feb 2024 | 305.00 | 364.80 | 303.45 | 357.25 | 357.25 | 46,357 |
| 26 Feb 2024 | 304.15 | 314.95 | 298.00 | 305.60 | 305.60 | 3,847 |
| 23 Feb 2024 | 313.80 | 314.20 | 300.05 | 303.60 | 303.60 | 4,179 |
| 22 Feb 2024 | 299.95 | 317.00 | 289.35 | 312.60 | 312.60 | 22,051 |
| 21 Feb 2024 | 268.95 | 319.20 | 268.95 | 298.90 | 298.90 | 32,198 |
| 20 Feb 2024 | 267.50 | 268.05 | 265.05 | 266.00 | 266.00 | 683 |
| 19 Feb 2024 | 273.00 | 273.00 | 261.50 | 262.25 | 262.25 | 772 |
| 16 Feb 2024 | 265.00 | 267.35 | 262.10 | 262.45 | 262.45 | 828 |
| 15 Feb 2024 | 266.05 | 271.05 | 264.05 | 264.05 | 264.05 | 2,026 |
| 14 Feb 2024 | 261.20 | 267.05 | 260.00 | 265.25 | 265.25 | 788 |
| 13 Feb 2024 | 268.00 | 268.00 | 261.00 | 262.65 | 262.65 | 1,885 |
| 12 Feb 2024 | 268.35 | 273.50 | 263.05 | 267.25 | 267.25 | 1,511 |
| 09 Feb 2024 | 281.00 | 281.00 | 267.75 | 268.85 | 268.85 | 1,206 |
| 08 Feb 2024 | 282.50 | 282.50 | 274.90 | 275.50 | 275.50 | 960 |
| 07 Feb 2024 | 282.50 | 282.50 | 275.85 | 277.30 | 277.30 | 561 |
| 06 Feb 2024 | 275.50 | 284.00 | 274.50 | 276.15 | 276.15 | 2,719 |
| 05 Feb 2024 | 280.95 | 285.00 | 273.00 | 274.50 | 274.50 | 2,616 |
| 02 Feb 2024 | 279.10 | 281.00 | 275.95 | 279.25 | 279.25 | 1,122 |
| 01 Feb 2024 | 281.20 | 282.80 | 273.95 | 275.50 | 275.50 | 753 |
| 31 Jan 2024 | 281.00 | 285.15 | 278.10 | 280.20 | 280.20 | 2,290 |
| 30 Jan 2024 | 275.00 | 284.10 | 275.00 | 277.10 | 277.10 | 1,581 |
| 29 Jan 2024 | 285.00 | 285.00 | 274.05 | 277.15 | 277.15 | 5,263 |
| 25 Jan 2024 | 273.45 | 281.75 | 272.95 | 280.05 | 280.05 | 228 |
| 24 Jan 2024 | 268.95 | 277.15 | 265.65 | 273.80 | 273.80 | 987 |
| 23 Jan 2024 | 287.60 | 287.60 | 270.00 | 272.00 | 272.00 | 947 |
| 19 Jan 2024 | 275.75 | 284.90 | 275.45 | 283.95 | 283.95 | 5,893 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 284.05 | 285.15 | 281.25 | 281.55 | 281.55 | 2,543 |
| 16 Jan 2024 | 293.00 | 295.10 | 285.60 | 288.20 | 288.20 | 1,305 |
| 15 Jan 2024 | 301.40 | 301.40 | 289.90 | 292.70 | 292.70 | 1,252 |
| 12 Jan 2024 | 290.00 | 303.20 | 288.10 | 295.45 | 295.45 | 2,844 |
| 11 Jan 2024 | 292.50 | 297.95 | 284.95 | 288.25 | 288.25 | 8,265 |
| 10 Jan 2024 | 282.75 | 292.90 | 281.70 | 288.75 | 288.75 | 2,804 |
| 09 Jan 2024 | 288.80 | 290.00 | 280.05 | 281.30 | 281.30 | 2,701 |
| 08 Jan 2024 | 286.45 | 291.95 | 282.95 | 284.85 | 284.85 | 3,864 |
| 05 Jan 2024 | 296.15 | 297.00 | 286.05 | 289.65 | 289.65 | 3,649 |
| 04 Jan 2024 | 279.30 | 299.30 | 279.15 | 292.15 | 292.15 | 10,834 |
| 03 Jan 2024 | 290.00 | 290.90 | 273.30 | 277.30 | 277.30 | 8,611 |
| 02 Jan 2024 | 295.60 | 296.30 | 281.40 | 287.30 | 287.30 | 6,177 |
| 01 Jan 2024 | 297.05 | 300.85 | 289.10 | 293.05 | 293.05 | 10,358 |
| 29 Dec 2023 | 303.10 | 308.00 | 296.35 | 299.55 | 299.55 | 2,232 |
| 28 Dec 2023 | 329.85 | 329.85 | 296.85 | 302.00 | 302.00 | 14,694 |
| 27 Dec 2023 | 270.40 | 321.50 | 269.70 | 321.40 | 321.40 | 34,326 |
| 26 Dec 2023 | 266.10 | 269.60 | 265.50 | 267.95 | 267.95 | 1,138 |
| 22 Dec 2023 | 260.35 | 264.55 | 260.30 | 263.35 | 263.35 | 378 |
| 21 Dec 2023 | 250.00 | 261.30 | 250.00 | 259.80 | 259.80 | 2,066 |
| 20 Dec 2023 | 273.60 | 274.90 | 254.00 | 255.70 | 255.70 | 1,347 |
| 19 Dec 2023 | 273.85 | 274.20 | 271.00 | 271.85 | 271.85 | 3,037 |
| 18 Dec 2023 | 267.00 | 275.70 | 267.00 | 274.25 | 274.25 | 2,424 |
| 15 Dec 2023 | 259.40 | 270.00 | 259.40 | 266.90 | 266.90 | 4,822 |
| 14 Dec 2023 | 264.10 | 264.95 | 254.30 | 259.40 | 259.40 | 5,414 |
| 13 Dec 2023 | 264.00 | 266.45 | 261.80 | 263.95 | 263.95 | 1,550 |
| 12 Dec 2023 | 266.05 | 268.70 | 265.00 | 266.10 | 266.10 | 1,434 |
| 11 Dec 2023 | 279.00 | 279.00 | 265.80 | 266.65 | 266.65 | 548 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.