AAKASH.NSAAKASH.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $8.35 | $8.60 | $8.35 | $8.45 | 83,433 |
| 1/12/2026 | $8.88 | $8.88 | $8.29 | $8.32 | 68,333 |
| 1/9/2026 | $8.41 | $8.69 | $8.21 | $8.48 | 60,177 |
| 1/8/2026 | $8.70 | $8.82 | $8.58 | $8.62 | 42,008 |
| 1/7/2026 | $8.85 | $8.92 | $8.69 | $8.70 | 47,742 |
| 1/6/2026 | $8.75 | $9.24 | $8.61 | $8.80 | 210,714 |
| 1/5/2026 | $8.68 | $9.00 | $8.63 | $8.65 | 39,857 |
| 1/2/2026 | $8.61 | $8.87 | $8.61 | $8.76 | 72,572 |
| 1/1/2026 | $8.91 | $8.91 | $8.66 | $8.71 | 35,326 |
| 12/31/2025 | $8.75 | $8.85 | $8.60 | $8.74 | 60,836 |
| 12/30/2025 | $8.87 | $8.87 | $8.44 | $8.72 | 76,660 |
| 12/29/2025 | $9.00 | $9.00 | $8.37 | $8.52 | 86,634 |
| 12/26/2025 | $8.68 | $8.84 | $8.65 | $8.67 | 60,706 |
| 12/24/2025 | $8.95 | $8.95 | $8.41 | $8.72 | 58,803 |
| 12/23/2025 | $8.84 | $9.28 | $7.67 | $8.65 | 281,052 |
| 12/22/2025 | $8.95 | $9.00 | $8.51 | $8.84 | 90,593 |
| 12/19/2025 | $8.78 | $8.99 | $8.71 | $8.77 | 33,847 |
| 12/18/2025 | $8.71 | $9.05 | $8.14 | $8.78 | 89,897 |
| 12/17/2025 | $9.00 | $9.33 | $8.78 | $8.88 | 96,591 |
| 12/16/2025 | $8.99 | $8.99 | $8.70 | $8.84 | 56,460 |
| 12/15/2025 | $8.99 | $8.99 | $8.60 | $8.85 | 68,305 |
| 12/12/2025 | $9.00 | $9.00 | $8.49 | $8.67 | 96,621 |
| 12/11/2025 | $9.00 | $9.00 | $8.81 | $8.87 | 66,276 |
| 12/10/2025 | $9.07 | $9.17 | $8.80 | $8.87 | 49,904 |
| 12/9/2025 | $9.21 | $9.21 | $8.65 | $8.89 | 53,483 |
| 12/8/2025 | $8.56 | $9.14 | $8.56 | $8.85 | 109,618 |
| 12/5/2025 | $8.80 | $10.19 | $8.78 | $8.86 | 570,828 |
| 12/4/2025 | $8.93 | $8.93 | $8.70 | $8.74 | 49,323 |
| 12/3/2025 | $8.79 | $8.96 | $8.67 | $8.83 | 164,952 |
| 12/2/2025 | $8.71 | $8.93 | $8.71 | $8.79 | 67,919 |
| 12/1/2025 | $8.67 | $9.08 | $8.67 | $8.92 | 128,521 |
| 11/28/2025 | $8.90 | $8.90 | $8.76 | $8.82 | 47,816 |
| 11/27/2025 | $8.65 | $8.99 | $8.65 | $8.81 | 81,244 |
| 11/26/2025 | $9.27 | $9.27 | $8.18 | $8.77 | 68,573 |
| 11/25/2025 | $8.71 | $8.94 | $8.70 | $8.80 | 80,052 |
| 11/24/2025 | $8.76 | $8.90 | $8.73 | $8.78 | 65,859 |
| 11/21/2025 | $9.05 | $9.10 | $8.82 | $8.85 | 65,642 |
| 11/19/2025 | $8.86 | $9.07 | $8.82 | $8.89 | 68,472 |
| 11/18/2025 | $8.82 | $9.00 | $8.82 | $8.97 | 111,896 |
| 11/17/2025 | $8.98 | $9.30 | $8.90 | $8.94 | 108,275 |
| 11/14/2025 | $8.71 | $9.50 | $8.59 | $8.97 | 163,879 |
| 11/13/2025 | $8.84 | $8.97 | $8.75 | $8.86 | 74,135 |
| 11/12/2025 | $8.75 | $9.03 | $8.75 | $8.93 | 39,011 |
| 11/11/2025 | $8.98 | $9.12 | $8.82 | $8.95 | 63,318 |
| 11/10/2025 | $9.13 | $9.13 | $8.91 | $8.98 | 49,979 |
| 11/7/2025 | $8.95 | $9.13 | $8.71 | $8.97 | 37,656 |
| 11/6/2025 | $9.17 | $9.17 | $8.90 | $8.95 | 93,310 |
| 11/4/2025 | $9.20 | $9.20 | $8.75 | $9.04 | 77,457 |
| 11/3/2025 | $9.23 | $9.23 | $8.95 | $9.06 | 106,444 |
| 10/31/2025 | $9.27 | $9.27 | $9.00 | $9.07 | 79,289 |
| 10/30/2025 | $9.13 | $9.17 | $9.04 | $9.09 | 49,419 |
| 10/29/2025 | $9.08 | $9.94 | $8.90 | $9.13 | 216,917 |
| 10/28/2025 | $9.06 | $9.25 | $9.01 | $9.05 | 57,316 |
| 10/27/2025 | $9.10 | $9.30 | $9.03 | $9.05 | 71,047 |
| 10/24/2025 | $9.30 | $9.30 | $9.01 | $9.16 | 37,181 |
| 10/23/2025 | $9.15 | $9.27 | $9.03 | $9.18 | 63,641 |
| 10/21/2025 | $9.05 | $9.24 | $8.99 | $9.16 | 20,064 |
| 10/20/2025 | $9.29 | $9.29 | $8.81 | $9.05 | 38,373 |
| 10/17/2025 | $9.29 | $9.29 | $8.80 | $9.02 | 63,926 |
| 10/16/2025 | $9.10 | $9.30 | $8.90 | $9.08 | 97,168 |
| 10/15/2025 | $9.20 | $9.20 | $8.33 | $8.88 | 195,509 |