NSE, AKI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, AKI: AKI India Limited

14 Aug 2025

LAST: 9.710	CHANGE: 0.42	OPEN: 10.480	HIGH: 10.480	ASK: 0.000	VOLUME: 43.4K
LAST: 9.710	CHG(%): 4.15	PREV: 10.130	LOW: 9.650	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	10.480	10.480	9.650	9.710	43.4K
12 Aug 25	10.130	10.480	9.670	10.130	205.2K
11 Aug 25	10.150	10.150	9.600	9.990	52.4K
08 Aug 25	10.480	10.480	9.990	10.090	87.1K
07 Aug 25	10.510	10.940	10.480	10.520	52.5K
06 Aug 25	11.020	11.370	10.510	10.990	32.4K
05 Aug 25	10.650	11.550	10.650	11.020	29.4K
04 Aug 25	11.650	11.650	10.810	11.020	67.4K
01 Aug 25	11.650	11.650	10.900	11.190	68.7K
31 Jul 25	11.540	11.550	10.530	11.260	103.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	10.09
MA20:	11.18
MA50:	10.21
MA200:	9.96
STO9:	2.81
RSI14:	22.71
WPR14:	-100.00
MTM14:	-2.85
ROC14:	-0.23
Week High:	10.94
Week Low:	9.60
Month High:	14.25
Month Low:	9.60