Aksh Optifibre Limited (AKSHOPTFBR.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:24PM 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 |
|---|---|---|---|---|---|---|
| 10 May 2024 | 9.10 | 9.24 | 9.00 | 9.13 | 9.13 | 10,906 |
| 09 May 2024 | 9.03 | 9.40 | 8.82 | 9.03 | 9.03 | 46,355 |
| 08 May 2024 | 9.14 | 9.14 | 8.90 | 9.03 | 9.03 | 22,500 |
| 07 May 2024 | 9.05 | 9.15 | 8.80 | 8.98 | 8.98 | 32,329 |
| 06 May 2024 | 9.12 | 9.19 | 9.00 | 9.02 | 9.02 | 27,042 |
| 03 May 2024 | 9.39 | 9.39 | 9.10 | 9.20 | 9.20 | 55,745 |
| 02 May 2024 | 9.11 | 9.43 | 9.11 | 9.33 | 9.33 | 38,382 |
| 30 Apr 2024 | 9.39 | 9.39 | 9.20 | 9.28 | 9.28 | 90,557 |
| 29 Apr 2024 | 9.65 | 9.65 | 9.35 | 9.36 | 9.36 | 81,789 |
| 26 Apr 2024 | 9.67 | 9.80 | 9.40 | 9.65 | 9.65 | 62,273 |
| 25 Apr 2024 | 9.20 | 9.67 | 9.03 | 9.67 | 9.67 | 230,654 |
| 24 Apr 2024 | 9.35 | 9.35 | 9.20 | 9.21 | 9.21 | 34,460 |
| 23 Apr 2024 | 9.32 | 9.34 | 9.15 | 9.24 | 9.24 | 37,599 |
| 22 Apr 2024 | 9.24 | 9.34 | 9.15 | 9.22 | 9.22 | 27,924 |
| 19 Apr 2024 | 9.02 | 9.24 | 8.90 | 9.24 | 9.24 | 27,257 |
| 18 Apr 2024 | 9.19 | 9.42 | 9.19 | 9.24 | 9.24 | 36,472 |
| 16 Apr 2024 | 9.15 | 9.25 | 9.00 | 9.16 | 9.16 | 39,960 |
| 15 Apr 2024 | 9.22 | 9.22 | 8.85 | 9.00 | 9.00 | 16,894 |
| 12 Apr 2024 | 9.05 | 9.44 | 9.05 | 9.22 | 9.22 | 13,916 |
| 10 Apr 2024 | 9.50 | 9.55 | 9.10 | 9.21 | 9.21 | 16,109 |
| 09 Apr 2024 | 9.50 | 9.52 | 9.05 | 9.34 | 9.34 | 80,607 |
| 08 Apr 2024 | 9.60 | 9.60 | 9.21 | 9.49 | 9.49 | 23,295 |
| 05 Apr 2024 | 10.08 | 10.08 | 9.29 | 9.64 | 9.64 | 116,478 |
| 04 Apr 2024 | 9.72 | 9.81 | 9.52 | 9.77 | 9.77 | 161,102 |
| 03 Apr 2024 | 8.90 | 9.36 | 8.90 | 9.36 | 9.36 | 222,027 |
| 02 Apr 2024 | 8.87 | 8.92 | 8.70 | 8.92 | 8.92 | 165,279 |
| 01 Apr 2024 | 8.06 | 8.50 | 8.06 | 8.50 | 8.50 | 92,047 |
| 28 Mar 2024 | 7.84 | 8.40 | 7.84 | 8.10 | 8.10 | 232,571 |
| 27 Mar 2024 | 8.30 | 8.44 | 8.00 | 8.13 | 8.13 | 345,737 |
| 26 Mar 2024 | 8.70 | 8.70 | 8.27 | 8.30 | 8.30 | 274,852 |
| 22 Mar 2024 | 8.92 | 8.92 | 8.65 | 8.70 | 8.70 | 240,809 |
| 21 Mar 2024 | 8.82 | 8.95 | 8.65 | 8.87 | 8.87 | 130,263 |
| 20 Mar 2024 | 8.95 | 9.05 | 8.52 | 8.62 | 8.62 | 163,595 |
| 19 Mar 2024 | 9.17 | 9.17 | 8.80 | 8.90 | 8.90 | 26,816 |
| 18 Mar 2024 | 9.10 | 9.14 | 8.82 | 8.99 | 8.99 | 31,092 |
| 15 Mar 2024 | 9.30 | 9.30 | 8.75 | 9.01 | 9.01 | 187,983 |
| 14 Mar 2024 | 8.75 | 9.12 | 8.36 | 9.10 | 9.10 | 191,419 |
| 13 Mar 2024 | 9.00 | 9.40 | 8.69 | 8.71 | 8.71 | 96,142 |
| 12 Mar 2024 | 9.69 | 9.75 | 9.14 | 9.14 | 9.14 | 278,189 |
| 11 Mar 2024 | 10.25 | 10.25 | 9.60 | 9.62 | 9.62 | 63,606 |
| 07 Mar 2024 | 9.91 | 10.25 | 9.89 | 9.95 | 9.95 | 70,206 |
| 06 Mar 2024 | 10.50 | 10.69 | 10.04 | 10.12 | 10.12 | 89,061 |
| 05 Mar 2024 | 10.80 | 11.00 | 10.50 | 10.56 | 10.56 | 69,866 |
| 04 Mar 2024 | 10.95 | 11.09 | 10.70 | 10.87 | 10.87 | 31,007 |
| 01 Mar 2024 | 10.87 | 11.08 | 10.66 | 10.99 | 10.99 | 50,215 |
| 29 Feb 2024 | 10.80 | 10.95 | 10.50 | 10.66 | 10.66 | 85,003 |
| 28 Feb 2024 | 11.30 | 11.39 | 10.63 | 10.65 | 10.65 | 165,906 |
| 27 Feb 2024 | 11.20 | 11.39 | 11.06 | 11.18 | 11.18 | 60,708 |
| 26 Feb 2024 | 11.50 | 11.67 | 11.31 | 11.37 | 11.37 | 52,692 |
| 23 Feb 2024 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | 75,996 |
| 22 Feb 2024 | 12.10 | 12.10 | 11.60 | 11.65 | 11.65 | 39,368 |
| 21 Feb 2024 | 11.75 | 12.10 | 11.52 | 11.76 | 11.76 | 129,893 |
| 20 Feb 2024 | 11.60 | 11.80 | 11.55 | 11.65 | 11.65 | 41,601 |
| 19 Feb 2024 | 11.97 | 12.00 | 11.56 | 11.67 | 11.67 | 30,044 |
| 16 Feb 2024 | 11.89 | 12.00 | 11.72 | 11.74 | 11.74 | 42,932 |
| 15 Feb 2024 | 11.55 | 11.95 | 11.50 | 11.94 | 11.94 | 122,774 |
| 14 Feb 2024 | 11.94 | 11.94 | 11.55 | 11.87 | 11.87 | 75,997 |
| 13 Feb 2024 | 11.75 | 12.19 | 11.70 | 11.98 | 11.98 | 58,009 |
| 12 Feb 2024 | 12.89 | 12.95 | 12.13 | 12.15 | 12.15 | 91,766 |
| 09 Feb 2024 | 13.25 | 13.50 | 12.59 | 12.76 | 12.76 | 174,317 |
| 08 Feb 2024 | 13.20 | 13.74 | 12.71 | 13.25 | 13.25 | 214,783 |
| 07 Feb 2024 | 12.95 | 13.40 | 12.16 | 13.19 | 13.19 | 468,186 |
| 06 Feb 2024 | 13.18 | 13.18 | 12.56 | 12.78 | 12.78 | 127,604 |
| 05 Feb 2024 | 12.15 | 12.79 | 12.11 | 12.76 | 12.76 | 150,268 |
| 02 Feb 2024 | 12.35 | 12.35 | 12.10 | 12.19 | 12.19 | 72,320 |
| 01 Feb 2024 | 12.32 | 12.40 | 12.00 | 12.12 | 12.12 | 122,883 |
| 31 Jan 2024 | 12.40 | 12.44 | 12.16 | 12.32 | 12.32 | 58,687 |
| 30 Jan 2024 | 12.46 | 12.49 | 12.00 | 12.16 | 12.16 | 87,308 |
| 29 Jan 2024 | 12.55 | 12.55 | 12.20 | 12.31 | 12.31 | 90,557 |
| 25 Jan 2024 | 12.55 | 12.95 | 12.36 | 12.47 | 12.47 | 92,818 |
| 24 Jan 2024 | 12.05 | 12.50 | 11.70 | 12.42 | 12.42 | 73,923 |
| 23 Jan 2024 | 12.69 | 12.87 | 12.05 | 12.06 | 12.06 | 171,622 |
| 19 Jan 2024 | 13.05 | 13.24 | 12.75 | 12.89 | 12.89 | 102,502 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 12.49 | 12.70 | 12.25 | 12.37 | 12.37 | 95,222 |
| 16 Jan 2024 | 13.65 | 13.65 | 12.73 | 12.77 | 12.77 | 133,079 |
| 15 Jan 2024 | 13.97 | 14.00 | 13.26 | 13.39 | 13.39 | 111,224 |
| 12 Jan 2024 | 13.20 | 13.87 | 13.20 | 13.75 | 13.75 | 184,729 |
| 11 Jan 2024 | 14.28 | 14.28 | 13.50 | 13.52 | 13.52 | 439,164 |
| 10 Jan 2024 | 14.65 | 14.78 | 14.04 | 14.21 | 14.21 | 235,675 |
| 09 Jan 2024 | 14.60 | 15.25 | 13.20 | 14.34 | 14.34 | 1,430,842 |
| 08 Jan 2024 | 14.39 | 15.30 | 14.00 | 14.40 | 14.40 | 355,554 |
| 05 Jan 2024 | 14.89 | 15.85 | 14.19 | 14.39 | 14.39 | 1,139,004 |
| 04 Jan 2024 | 13.87 | 14.85 | 13.83 | 14.67 | 14.67 | 1,620,522 |
| 03 Jan 2024 | 12.48 | 14.28 | 12.37 | 13.77 | 13.77 | 1,548,936 |
| 02 Jan 2024 | 12.67 | 12.67 | 11.90 | 12.24 | 12.24 | 626,356 |
| 01 Jan 2024 | 12.55 | 12.84 | 11.50 | 12.48 | 12.48 | 1,017,717 |
| 29 Dec 2023 | 12.05 | 12.09 | 12.00 | 12.09 | 12.09 | 463,622 |
| 28 Dec 2023 | 10.76 | 11.52 | 10.76 | 11.52 | 11.52 | 217,367 |
| 27 Dec 2023 | 10.98 | 11.20 | 10.52 | 10.98 | 10.98 | 95,325 |
| 26 Dec 2023 | 10.51 | 10.80 | 10.30 | 10.78 | 10.78 | 162,287 |
| 22 Dec 2023 | 10.44 | 10.44 | 10.30 | 10.30 | 10.30 | 68,313 |
| 21 Dec 2023 | 9.94 | 10.44 | 9.93 | 10.35 | 10.35 | 47,329 |
| 20 Dec 2023 | 10.65 | 10.97 | 9.95 | 10.06 | 10.06 | 183,647 |
| 19 Dec 2023 | 10.35 | 10.55 | 10.20 | 10.46 | 10.46 | 155,996 |
| 18 Dec 2023 | 9.84 | 10.33 | 9.84 | 10.33 | 10.33 | 341,936 |
| 15 Dec 2023 | 9.92 | 9.99 | 9.80 | 9.84 | 9.84 | 55,416 |
| 14 Dec 2023 | 9.91 | 10.10 | 9.81 | 9.92 | 9.92 | 72,438 |
| 13 Dec 2023 | 9.90 | 10.04 | 9.80 | 9.91 | 9.91 | 136,683 |
| 12 Dec 2023 | 10.09 | 10.09 | 9.85 | 9.90 | 9.90 | 71,275 |
| *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.