UK markets open in 45 minutes
NIKKEI 225
38,114.70 -87.67 (-0.23%) HANG SENG
18,511.08 +197.22 (+1.08%) CRUDE OIL
79.40 +0.41 (+0.52%) GOLD FUTURES
2,321.90 -0.40 (-0.02%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,425.03 -664.94 (-1.33%)
AksharChem (India) Limited (AKSHARCHEM.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:39AM IST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 270.35 | 271.45 | 262.40 | 266.40 | 266.40 | 3,243 |
| 08 May 2024 | 265.00 | 272.45 | 265.00 | 268.45 | 268.45 | 6,556 |
| 07 May 2024 | 274.10 | 275.55 | 266.00 | 270.30 | 270.30 | 4,106 |
| 06 May 2024 | 275.95 | 276.80 | 266.20 | 271.65 | 271.65 | 11,649 |
| 03 May 2024 | 278.75 | 278.75 | 270.20 | 273.90 | 273.90 | 7,062 |
| 02 May 2024 | 277.25 | 283.90 | 277.25 | 278.30 | 278.30 | 6,245 |
| 30 Apr 2024 | 288.55 | 292.00 | 277.00 | 278.00 | 278.00 | 7,700 |
| 29 Apr 2024 | 281.00 | 289.00 | 278.00 | 286.45 | 286.45 | 9,493 |
| 26 Apr 2024 | 284.00 | 284.00 | 275.05 | 281.00 | 281.00 | 5,391 |
| 25 Apr 2024 | 283.00 | 283.80 | 276.30 | 276.95 | 276.95 | 4,231 |
| 24 Apr 2024 | 288.00 | 288.00 | 279.55 | 282.55 | 282.55 | 5,995 |
| 23 Apr 2024 | 277.60 | 279.75 | 269.50 | 278.05 | 278.05 | 9,983 |
| 22 Apr 2024 | 273.70 | 273.70 | 266.00 | 270.95 | 270.95 | 1,531 |
| 19 Apr 2024 | 270.65 | 273.00 | 265.00 | 271.90 | 271.90 | 1,562 |
| 18 Apr 2024 | 270.40 | 272.95 | 266.00 | 270.65 | 270.65 | 2,739 |
| 16 Apr 2024 | 268.40 | 271.90 | 265.95 | 270.40 | 270.40 | 3,394 |
| 15 Apr 2024 | 263.10 | 274.95 | 263.10 | 268.45 | 268.45 | 3,260 |
| 12 Apr 2024 | 278.35 | 281.85 | 274.00 | 275.90 | 275.90 | 4,516 |
| 10 Apr 2024 | 274.00 | 279.35 | 273.00 | 278.35 | 278.35 | 5,520 |
| 09 Apr 2024 | 276.00 | 280.00 | 272.85 | 275.85 | 275.85 | 3,859 |
| 08 Apr 2024 | 285.00 | 285.00 | 267.10 | 271.45 | 271.45 | 6,105 |
| 05 Apr 2024 | 282.65 | 282.65 | 273.00 | 277.75 | 277.75 | 3,115 |
| 04 Apr 2024 | 287.95 | 287.95 | 270.15 | 281.45 | 281.45 | 7,949 |
| 03 Apr 2024 | 270.00 | 282.70 | 270.00 | 280.55 | 280.55 | 6,038 |
| 02 Apr 2024 | 266.95 | 272.85 | 262.20 | 271.50 | 271.50 | 5,015 |
| 01 Apr 2024 | 253.30 | 264.00 | 250.00 | 261.00 | 261.00 | 3,990 |
| 28 Mar 2024 | 254.00 | 261.00 | 251.00 | 253.30 | 253.30 | 11,948 |
| 27 Mar 2024 | 264.70 | 264.70 | 252.00 | 254.40 | 254.40 | 11,247 |
| 26 Mar 2024 | 255.30 | 273.90 | 255.30 | 260.20 | 260.20 | 14,222 |
| 22 Mar 2024 | 286.90 | 293.00 | 266.50 | 268.70 | 268.70 | 23,472 |
| 21 Mar 2024 | 289.00 | 289.00 | 271.50 | 280.20 | 280.20 | 6,156 |
| 20 Mar 2024 | 288.00 | 288.00 | 270.00 | 275.70 | 275.70 | 6,494 |
| 19 Mar 2024 | 270.00 | 276.00 | 267.00 | 274.45 | 274.45 | 7,278 |
| 18 Mar 2024 | 278.15 | 280.00 | 265.50 | 270.05 | 270.05 | 11,221 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 261.75 | 289.25 | 261.75 | 280.40 | 280.40 | 9,793 |
| 13 Mar 2024 | 290.00 | 290.00 | 275.50 | 275.50 | 275.50 | 10,164 |
| 12 Mar 2024 | 306.00 | 311.80 | 290.00 | 290.00 | 290.00 | 10,703 |
| 11 Mar 2024 | 306.50 | 318.00 | 296.90 | 305.25 | 305.25 | 7,060 |
| 07 Mar 2024 | 302.65 | 329.30 | 302.65 | 312.50 | 312.50 | 11,416 |
| 06 Mar 2024 | 328.00 | 333.00 | 312.20 | 314.75 | 314.75 | 24,397 |
| 05 Mar 2024 | 329.90 | 344.45 | 325.05 | 328.30 | 328.30 | 44,150 |
| 04 Mar 2024 | 353.80 | 353.80 | 325.35 | 329.90 | 329.90 | 66,974 |
| 01 Mar 2024 | 317.00 | 360.00 | 317.00 | 342.10 | 342.10 | 248,329 |
| 29 Feb 2024 | 326.95 | 327.00 | 310.00 | 311.60 | 311.60 | 39,411 |
| 28 Feb 2024 | 355.00 | 356.00 | 319.30 | 321.60 | 321.60 | 220,766 |
| 27 Feb 2024 | 305.40 | 365.50 | 304.00 | 357.15 | 357.15 | 835,093 |
| 26 Feb 2024 | 300.00 | 315.20 | 298.00 | 305.40 | 305.40 | 30,865 |
| 23 Feb 2024 | 314.80 | 315.00 | 300.00 | 303.10 | 303.10 | 47,121 |
| 22 Feb 2024 | 298.05 | 317.50 | 290.00 | 313.25 | 313.25 | 147,777 |
| 21 Feb 2024 | 269.00 | 320.00 | 267.00 | 298.65 | 298.65 | 555,818 |
| 20 Feb 2024 | 267.20 | 268.80 | 264.50 | 266.95 | 266.95 | 8,391 |
| 19 Feb 2024 | 265.00 | 270.05 | 260.05 | 263.35 | 263.35 | 13,942 |
| 16 Feb 2024 | 264.00 | 270.45 | 261.55 | 263.15 | 263.15 | 7,755 |
| 15 Feb 2024 | 273.00 | 273.00 | 263.60 | 267.00 | 267.00 | 8,165 |
| 14 Feb 2024 | 262.55 | 268.00 | 259.55 | 265.05 | 265.05 | 6,067 |
| 13 Feb 2024 | 265.15 | 268.05 | 259.00 | 260.95 | 260.95 | 10,724 |
| 12 Feb 2024 | 264.15 | 273.90 | 262.70 | 266.40 | 266.40 | 13,540 |
| 09 Feb 2024 | 275.40 | 277.70 | 267.00 | 268.85 | 268.85 | 9,666 |
| 08 Feb 2024 | 277.20 | 280.10 | 274.20 | 276.50 | 276.50 | 11,361 |
| 07 Feb 2024 | 281.45 | 283.40 | 275.50 | 277.20 | 277.20 | 11,604 |
| 06 Feb 2024 | 275.60 | 284.05 | 273.95 | 277.30 | 277.30 | 13,981 |
| 05 Feb 2024 | 283.00 | 285.95 | 273.45 | 274.45 | 274.45 | 16,722 |
| 02 Feb 2024 | 280.60 | 282.45 | 275.05 | 279.00 | 279.00 | 9,303 |
| 01 Feb 2024 | 285.20 | 285.20 | 275.05 | 276.40 | 276.40 | 12,280 |
| 31 Jan 2024 | 286.95 | 286.95 | 278.25 | 280.85 | 280.85 | 23,490 |
| 30 Jan 2024 | 276.80 | 283.95 | 276.35 | 278.20 | 278.20 | 9,134 |
| 29 Jan 2024 | 285.00 | 285.00 | 274.00 | 276.80 | 276.80 | 20,996 |
| 25 Jan 2024 | 278.80 | 282.00 | 272.30 | 278.95 | 278.95 | 9,136 |
| 24 Jan 2024 | 271.00 | 278.00 | 266.15 | 275.05 | 275.05 | 11,962 |
| 23 Jan 2024 | 287.55 | 287.55 | 267.55 | 270.75 | 270.75 | 18,988 |
| 19 Jan 2024 | 276.45 | 285.70 | 274.00 | 283.75 | 283.75 | 24,525 |
| 18 Jan 2024 | 280.00 | 285.95 | 268.65 | 272.45 | 272.45 | 46,107 |
| 17 Jan 2024 | 289.35 | 289.35 | 281.35 | 282.25 | 282.25 | 18,772 |
| 16 Jan 2024 | 291.15 | 297.00 | 286.40 | 287.70 | 287.70 | 15,898 |
| 15 Jan 2024 | 298.00 | 301.00 | 290.40 | 293.35 | 293.35 | 22,876 |
| 12 Jan 2024 | 290.05 | 304.20 | 285.65 | 296.15 | 296.15 | 49,846 |
| 11 Jan 2024 | 290.00 | 299.70 | 288.35 | 290.95 | 290.95 | 36,938 |
| 10 Jan 2024 | 280.00 | 293.90 | 280.00 | 288.20 | 288.20 | 33,655 |
| 09 Jan 2024 | 288.40 | 291.00 | 280.20 | 281.30 | 281.30 | 15,452 |
| 08 Jan 2024 | 290.00 | 294.05 | 281.35 | 284.30 | 284.30 | 17,508 |
| 05 Jan 2024 | 291.90 | 297.95 | 285.00 | 288.00 | 288.00 | 25,150 |
| 04 Jan 2024 | 279.80 | 303.00 | 277.00 | 291.10 | 291.10 | 66,913 |
| 03 Jan 2024 | 290.85 | 291.00 | 272.85 | 276.65 | 276.65 | 38,649 |
| 02 Jan 2024 | 297.00 | 297.00 | 280.75 | 286.65 | 286.65 | 44,875 |
| 01 Jan 2024 | 298.45 | 302.75 | 289.85 | 292.90 | 292.90 | 52,872 |
| 29 Dec 2023 | 304.90 | 309.50 | 295.55 | 298.45 | 298.45 | 43,972 |
| 28 Dec 2023 | 321.95 | 321.95 | 296.35 | 302.75 | 302.75 | 189,759 |
| 27 Dec 2023 | 272.00 | 321.65 | 268.05 | 321.55 | 321.55 | 389,670 |
| 26 Dec 2023 | 267.15 | 271.00 | 264.55 | 268.05 | 268.05 | 9,092 |
| 22 Dec 2023 | 260.40 | 265.90 | 255.80 | 263.30 | 263.30 | 8,146 |
| 21 Dec 2023 | 251.05 | 262.00 | 248.75 | 260.40 | 260.40 | 6,436 |
| 20 Dec 2023 | 275.95 | 275.95 | 252.55 | 254.75 | 254.75 | 16,225 |
| 19 Dec 2023 | 274.25 | 276.70 | 271.10 | 272.40 | 272.40 | 6,518 |
| 18 Dec 2023 | 269.90 | 278.00 | 267.95 | 273.65 | 273.65 | 33,680 |
| 15 Dec 2023 | 263.05 | 271.15 | 258.80 | 267.00 | 267.00 | 12,031 |
| 14 Dec 2023 | 264.10 | 265.00 | 250.55 | 259.20 | 259.20 | 21,376 |
| 13 Dec 2023 | 264.80 | 268.90 | 262.05 | 263.90 | 263.90 | 3,724 |
| 12 Dec 2023 | 269.95 | 269.95 | 263.50 | 265.85 | 265.85 | 5,368 |
| 11 Dec 2023 | 273.35 | 273.35 | 265.00 | 266.55 | 266.55 | 9,091 |
| *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.