NSE - Delayed Quote
INR
AksharChem (India) Limited (AKSHARCHEM.NS)
374.25
-2.70
(-0.72%)
At close: 3:16:52 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
378.00
386.00
360.00
374.25
374.25
4,098
Oct 30, 2026
388.00
394.90
372.70
376.95
376.95
7,362
Oct 29, 2026
394.00
401.00
387.00
392.30
392.30
5,560
Oct 28, 2026
367.00
386.00
366.30
382.50
382.50
4,251
Oct 27, 2026
386.95
397.00
368.00
368.55
368.55
9,212
Oct 26, 2026
397.00
397.00
375.35
387.35
387.35
8,420
Oct 23, 2026
355.60
393.00
355.60
389.35
389.35
25,949
Oct 22, 2026
374.30
374.30
374.30
374.30
374.30
6,528
Oct 21, 2026
416.90
418.00
394.00
394.00
394.00
30,721
Oct 19, 2026
420.00
434.10
410.00
414.70
414.70
12,634
Oct 16, 2026
424.80
424.80
410.00
417.95
417.95
6,595
Oct 15, 2026
430.00
430.00
405.20
410.10
410.10
8,790
Oct 14, 2026
407.90
427.90
401.00
424.40
424.40
16,098
Oct 13, 2026
405.00
410.20
398.50
408.00
408.00
22,945
Oct 12, 2026
378.00
390.70
368.40
390.70
390.70
7,309
Oct 9, 2026
360.05
379.00
360.05
372.10
372.10
3,352
Oct 8, 2026
373.00
379.80
365.00
367.85
367.85
7,627
Oct 7, 2026
370.00
386.00
370.00
374.30
374.30
1,722
Oct 6, 2026
382.50
382.50
365.30
374.20
374.20
19,035
Oct 5, 2026
379.00
380.00
360.50
365.30
365.30
6,461
Oct 1, 2026
390.95
390.95
371.10
379.10
379.10
5,119
Sep 30, 2026
376.55
394.85
372.15
388.10
388.10
7,060
Sep 29, 2026
387.90
387.90
375.00
376.55
376.55
1,990
Sep 28, 2026
398.30
398.30
378.00
383.35
383.35
5,038
Sep 25, 2026
375.00
398.00
370.00
394.40
394.40
11,997
Sep 24, 2026
389.95
390.00
375.00
379.30
379.30
12,423
Sep 23, 2026
395.90
400.00
382.10
389.95
389.95
5,641
Sep 22, 2026
407.00
415.00
395.00
395.90
395.90
11,646
Sep 21, 2026
388.05
411.75
375.00
410.65
410.65
35,039
Sep 18, 2026
373.50
392.15
373.50
392.15
392.15
5,797
Sep 17, 2026
369.10
401.00
369.10
373.50
373.50
10,039
Sep 16, 2026
389.10
395.00
381.75
381.95
381.95
11,907
Sep 15, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
404.10
414.95
401.80
401.80
401.80
8,144
Sep 11, 2026
390.00
428.85
388.05
423.40
422.90
18,217
Sep 10, 2026
412.00
420.00
408.45
408.45
407.97
23,186
Sep 9, 2026
452.50
453.00
429.90
429.90
429.39
23,607
Sep 8, 2026
465.00
472.00
444.95
452.50
451.97
23,994
Sep 7, 2026
440.00
467.05
440.00
463.90
463.35
54,450
Sep 4, 2026
445.20
445.20
402.80
444.85
444.32
70,539
Sep 3, 2026
424.00
424.00
424.00
424.00
423.50
8,564
Sep 2, 2026
403.00
403.85
375.00
403.85
403.37
32,662
Sep 1, 2026
384.65
384.65
384.65
384.65
384.20
7,294
Aug 31, 2026
366.30
366.35
363.00
366.35
365.92
4,795
Aug 28, 2026
350.00
365.65
347.37
348.91
348.50
15,186
Aug 27, 2026
350.18
367.40
350.00
365.65
365.22
28,710
Aug 26, 2026
348.48
350.40
330.00
350.18
349.77
19,030
Aug 25, 2026
333.30
334.29
322.20
333.72
333.33
19,354
Aug 24, 2026
303.20
318.38
303.20
318.38
318.00
18,523
Aug 21, 2026
303.00
310.00
299.10
303.22
302.86
8,880
Aug 20, 2026
295.09
303.00
292.05
301.95
301.59
4,533
Aug 19, 2026
301.20
304.00
298.00
299.94
299.59
3,571
Aug 18, 2026
302.90
305.00
293.00
301.07
300.71
5,107
Aug 17, 2026
291.00
311.00
291.00
303.07
302.71
17,907
Aug 14, 2026
310.90
310.92
299.60
305.64
305.28
49,946
Aug 13, 2026
296.12
296.12
296.12
296.12
295.77
10,604
Aug 12, 2026
284.00
288.00
270.00
282.02
281.69
7,488
Aug 11, 2026
278.61
288.00
265.30
284.19
283.85
2,028
Aug 10, 2026
279.62
291.90
266.30
278.61
278.28
6,770
Aug 7, 2026
285.90
285.90
275.00
278.23
277.90
3,410
Aug 6, 2026
273.28
286.50
262.00
280.84
280.51
9,279
Aug 5, 2026
260.00
274.50
255.00
273.28
272.96
22,636
Aug 4, 2026
256.10
264.00
250.00
261.49
261.18
15,747
Aug 3, 2026
249.93
260.00
241.20
255.54
255.24
7,544
Jul 31, 2026
240.00
252.80
240.00
249.94
249.64
4,297
Jul 30, 2026
245.00
251.70
235.30
249.62
249.33
5,586
Jul 29, 2026
240.00
250.00
232.21
246.87
246.58
5,054
Jul 28, 2026
235.00
244.78
235.00
240.82
240.54
3,722
Jul 27, 2026
236.58
241.90
225.01
235.00
234.72
1,734
Jul 24, 2026
241.99
241.99
224.20
236.58
236.30
1,870
Jul 23, 2026
231.80
236.00
225.52
233.13
232.85
3,435
Jul 22, 2026
234.50
237.40
230.00
234.94
234.66
1,522
Jul 21, 2026
235.03
246.00
232.50
234.15
233.87
2,103
Jul 20, 2026
235.00
241.00
223.25
235.03
234.75
2,272
Jul 17, 2026
238.68
238.68
235.00
235.00
234.72
340
Jul 16, 2026
234.80
244.80
232.50
238.68
238.40
3,060
Jul 15, 2026
235.00
235.00
224.21
234.85
234.57
629
Jul 14, 2026
225.00
239.90
223.25
235.00
234.72
1,334
Jul 13, 2026
231.20
235.00
229.00
230.67
230.40
2,156
Jul 10, 2026
232.00
238.00
231.00
235.00
234.72
5,899
Jul 9, 2026
222.51
238.00
222.51
234.72
234.44
2,813
Jul 8, 2026
235.42
237.59
230.00
233.11
232.83
1,788
Jul 7, 2026
235.00
242.00
234.99
235.42
235.14
1,833
Jul 6, 2026
222.05
236.80
219.70
235.49
235.21
3,028
Jul 3, 2026
233.00
233.00
222.00
230.69
230.42
1,996
Jul 2, 2026
239.00
239.00
230.76
233.64
233.36
7,471
Jul 1, 2026
242.43
254.25
241.07
242.90
242.61
19,130
Jun 30, 2026
234.30
244.89
224.52
242.43
242.14
11,640
Jun 29, 2026
242.00
254.51
232.00
234.38
234.10
8,165
Jun 25, 2026
246.00
246.00
238.20
239.58
239.30
9,043
Jun 24, 2026
241.00
245.49
236.61
243.12
242.83
18,346
Jun 23, 2026
241.00
244.00
233.21
238.08
237.80
24,390
Jun 22, 2026
252.00
254.99
241.10
245.12
244.83
36,499
Jun 19, 2026
225.00
256.80
221.05
248.37
248.08
105,932
Jun 18, 2026
216.00
221.90
208.11
219.95
219.69
8,247
Jun 17, 2026
213.43
216.80
207.20
215.00
214.75
2,897
Jun 16, 2026
206.00
215.70
206.00
212.37
212.12
3,394
Jun 15, 2026
212.44
212.44
204.21
205.87
205.63
3,969
Jun 12, 2026
207.00
209.00
205.01
206.98
206.74
2,776
Jun 11, 2026
207.00
209.97
200.00
202.26
202.02
6,412
Jun 10, 2026
211.90
216.47
209.00
210.46
210.21
4,054
Jun 9, 2026
210.00
216.90
208.02
211.94
211.69
7,126
Jun 8, 2026
224.09
224.10
206.98
211.54
211.29
17,226
Jun 5, 2026
240.35
242.90
225.25
227.53
227.26
26,277
Jun 4, 2026
235.70
250.47
229.00
240.31
240.03
123,747
Jun 3, 2026
194.50
229.20
194.50
228.15
227.88
139,715
Jun 2, 2026
188.00
192.50
185.00
191.00
190.77
2,488
Jun 1, 2026
192.70
196.00
187.12
188.06
187.84
2,663
May 29, 2026
188.60
197.30
186.20
190.41
190.19
7,748
May 27, 2026
198.00
203.87
197.90
199.76
199.52
1,363
May 26, 2026
201.07
204.97
198.10
200.00
199.76
1,801
May 25, 2026
197.95
204.39
197.95
201.07
200.83
433
May 22, 2026
215.10
215.10
197.01
198.69
198.46
3,686
May 21, 2026
204.95
209.98
193.51
206.20
205.96
3,734
May 20, 2026
200.60
205.00
192.90
195.53
195.30
1,758
May 19, 2026
197.82
203.80
196.21
197.66
197.43
965
May 18, 2026
196.00
203.99
196.00
197.82
197.59
258
May 15, 2026
200.00
200.00
198.50
198.50
198.27
722
May 14, 2026
201.01
205.86
195.20
200.24
200.00
2,469
May 13, 2026
208.00
208.00
203.00
205.24
205.00
1,383
May 12, 2026
214.47
214.47
209.50
209.87
209.62
5,308
May 11, 2026
215.00
215.00
202.51
209.91
209.66
1,464
May 8, 2026
214.95
216.79
207.10
208.44
208.19
3,221
May 7, 2026
210.01
214.95
208.00
212.75
212.50
3,063
May 6, 2026
208.50
213.99
202.95
210.36
210.11
5,891
May 5, 2026
197.00
208.50
197.00
207.54
207.29
2,557
May 4, 2026
198.99
209.00
194.00
197.54
197.31
3,505
Apr 30, 2026
198.21
204.99
193.00
199.23
198.99
2,647
Apr 29, 2026
198.51
210.96
193.36
198.20
197.97
13,217
Apr 28, 2026
201.00
203.93
199.00
202.58
202.34
2,110
Apr 27, 2026
191.01
202.00
190.00
200.28
200.04
1,117
Apr 24, 2026
204.99
205.00
192.15
193.60
193.37
3,311
Apr 23, 2026
203.01
207.45
201.01
204.06
203.82
2,480
Apr 22, 2026
205.19
213.10
202.35
204.29
204.05
6,916
Apr 21, 2026
212.93
214.29
205.19
206.22
205.98
5,851
Apr 20, 2026
206.07
210.50
205.06
208.82
208.57
7,295
Apr 17, 2026
195.00
207.00
193.50
205.05
204.81
6,970
Apr 16, 2026
194.14
196.00
191.81
194.83
194.60
1,572
Apr 15, 2026
188.00
191.99
185.00
189.16
188.94
5,681
Apr 13, 2026
185.40
187.03
180.01
182.51
182.29
1,056
Apr 10, 2026
184.28
187.00
181.88
185.40
185.18
1,777
Apr 9, 2026
180.00
184.68
180.00
181.69
181.48
3,171
Apr 8, 2026
178.00
197.85
174.11
180.40
180.19
40,648
Apr 7, 2026
172.00
173.00
168.74
172.67
172.47
4,430
Apr 6, 2026
165.89
168.30
163.87
166.74
166.54
5,988
Apr 2, 2026
154.98
164.80
151.01
162.90
162.71
5,960
Apr 1, 2026
148.00
157.36
148.00
155.42
155.24
4,491
Mar 30, 2026
152.90
153.51
141.30
145.19
145.02
13,480
Mar 27, 2026
160.00
162.30
150.00
151.38
151.20
21,425
Mar 25, 2026
173.30
178.88
157.99
161.16
160.97
46,170
Mar 24, 2026
172.15
175.01
169.51
173.30
173.10
4,337
Mar 23, 2026
184.05
184.05
170.00
172.15
171.95
4,042
Mar 20, 2026
181.97
187.73
180.22
184.03
183.81
4,133
Mar 19, 2026
176.00
192.90
170.05
178.98
178.77
23,812
Mar 18, 2026
174.09
177.38
170.63
175.91
175.70
5,414
Mar 17, 2026
169.76
177.77
169.76
171.48
171.28
11,588
Mar 16, 2026
170.50
178.85
166.60
169.73
169.53
15,259
Mar 13, 2026
170.01
177.78
166.99
172.50
172.30
19,510
Mar 12, 2026
172.00
174.90
166.00
170.47
170.27
8,701
Mar 11, 2026
179.82
182.00
167.70
171.07
170.87
12,191
Mar 10, 2026
207.30
207.30
177.07
178.03
177.82
45,712
Mar 9, 2026
204.89
206.50
188.10
191.16
190.93
5,240
Mar 6, 2026
200.05
208.00
200.05
204.89
204.65
4,231
Mar 5, 2026
205.73
209.94
204.99
205.63
205.39
1,888
Mar 4, 2026
204.58
205.00
199.01
204.19
203.95
5,608
Mar 2, 2026
215.11
215.11
203.41
204.59
204.35
3,734
Feb 27, 2026
218.30
222.40
215.10
216.27
216.01
2,162
Feb 26, 2026
222.30
222.30
216.00
219.40
219.14
1,486
Feb 25, 2026
217.05
222.69
212.11
214.12
213.87
2,224
Feb 24, 2026
221.99
222.93
215.31
217.79
217.53
627
Feb 23, 2026
219.00
223.74
218.81
220.20
219.94
168
Feb 20, 2026
222.54
225.85
215.90
221.40
221.14
1,183
Feb 19, 2026
220.95
223.84
218.01
222.53
222.27
408
Feb 18, 2026
219.00
223.90
216.51
221.93
221.67
1,655
Feb 17, 2026
215.00
224.00
215.00
219.39
219.13
2,059
Feb 16, 2026
228.50
228.50
218.05
218.71
218.45
742
Feb 13, 2026
222.00
224.00
216.19
223.16
222.90
1,021
Feb 12, 2026
223.62
230.50
221.54
224.02
223.76
1,290
Feb 11, 2026
228.00
229.97
223.62
226.50
226.23
1,857
Feb 10, 2026
230.00
230.99
221.06
228.06
227.79
2,404
Feb 9, 2026
220.38
224.90
219.00
224.18
223.92
1,784
Feb 6, 2026
221.16
222.28
218.13
219.43
219.17
2,901
Feb 5, 2026
221.04
224.00
221.01
221.16
220.90
1,205
Feb 4, 2026
218.00
225.44
218.00
220.94
220.68
1,841
Feb 3, 2026
225.00
225.01
221.06
221.54
221.28
3,058
Feb 2, 2026
220.96
227.45
220.00
221.06
220.80
2,265
Jan 30, 2026
220.00
224.99
218.15
221.62
221.36
1,171
Jan 29, 2026
222.00
226.00
218.10
222.85
222.59
5,300
Jan 28, 2026
224.10
230.98
221.63
226.34
226.07
5,967
Jan 27, 2026
229.36
234.00
225.00
227.49
227.22
3,973
Jan 23, 2026
233.89
233.89
225.44
229.35
229.08
3,220
Jan 22, 2026
208.00
241.06
208.00
227.72
227.45
29,619
Jan 21, 2026
220.84
220.84
203.69
208.71
208.46
3,547
Jan 20, 2026
221.00
225.69
210.35
212.19
211.94
4,531
Jan 19, 2026
219.00
234.19
219.00
222.93
222.67
7,543
Jan 16, 2026
227.14
235.67
220.30
220.77
220.51
1,960
Jan 14, 2026
228.32
230.00
224.05
227.13
226.86
1,473
Jan 13, 2026
227.26
231.00
225.82
228.32
228.05
1,916
Jan 12, 2026
236.84
236.84
218.04
224.01
223.75
3,602
Jan 9, 2026
235.90
235.90
225.92
229.01
228.74
2,094
Jan 8, 2026
229.30
238.75
229.30
234.30
234.02
2,070
Jan 7, 2026
237.80
237.80
232.00
233.40
233.12
1,698
Jan 6, 2026
240.16
241.86
235.10
236.18
235.90
6,211
Jan 5, 2026
244.39
244.39
237.00
240.16
239.88
5,992
Jan 2, 2026
241.06
245.90
234.25
239.07
238.79
10,455
Jan 1, 2026
238.59
243.90
238.00
243.52
243.23
594
Dec 31, 2025
237.40
243.50
237.40
241.00
240.72
466
Dec 30, 2025
243.10
249.90
234.40
237.60
237.32
9,855
Dec 29, 2025
246.30
246.30
241.45
242.50
242.21
1,967
Dec 26, 2025
245.30
252.95
241.20
246.30
246.01
7,115
Dec 24, 2025
258.95
258.95
245.00
246.35
246.06
24,813
Dec 23, 2025
254.60
256.10
248.00
251.95
251.65
3,988
Dec 22, 2025
255.00
255.00
248.55
253.25
252.95
1,646
Dec 19, 2025
251.05
258.70
249.00
249.45
249.16
2,452
Dec 18, 2025
262.95
279.45
248.25
251.40
251.10
5,232
Dec 17, 2025
249.55
261.00
245.80
256.10
255.80
9,505
Dec 16, 2025
253.95
254.00
246.35
250.40
250.10
9,754
Dec 15, 2025
254.90
254.90
246.10
248.60
248.31
3,607
Dec 12, 2025
246.15
250.00
246.15
249.35
249.06
1,669
Dec 11, 2025
242.10
246.50
241.00
244.75
244.46
1,180
Dec 10, 2025
247.70
252.80
242.00
243.30
243.01
3,545
Dec 9, 2025
246.80
248.90
241.15
247.60
247.31
2,282
Dec 8, 2025
246.20
254.05
245.10
249.05
248.76
3,652
Dec 5, 2025
256.05
258.45
250.00
250.30
250.00
4,265
Dec 4, 2025
254.60
257.00
250.25
252.00
251.70
916
Dec 3, 2025
250.95
257.35
249.80
250.65
250.35
3,301
Dec 2, 2025
261.35
262.05
255.00
255.20
254.90
6,921
Dec 1, 2025
261.15
273.75
261.15
262.90
262.59
3,429
Nov 28, 2025
263.10
269.90
263.10
266.15
265.84
2,773
Nov 27, 2025
283.00
283.00
266.25
267.60
267.28
6,704
Nov 26, 2025
278.95
289.00
272.05
284.35
284.01
14,514
Nov 25, 2025
258.00
279.90
251.10
271.15
270.83
22,024
Nov 24, 2025
249.40
262.00
245.15
258.90
258.59
13,466
Nov 21, 2025
248.35
252.05
245.00
249.40
249.11
7,366
Nov 20, 2025
252.90
253.00
248.30
249.00
248.71
1,975
Nov 19, 2025
248.10
254.55
248.10
249.80
249.51
1,058
Nov 18, 2025
255.15
258.35
250.35
251.60
251.30
1,195
Nov 17, 2025
264.70
264.70
252.25
254.50
254.20
4,854
Nov 14, 2025
250.00
265.50
249.00
263.40
263.09
12,315
Nov 13, 2025
250.00
251.10
245.00
247.75
247.46
5,034
Nov 12, 2025
253.60
257.00
251.00
252.15
251.85
1,098
Nov 11, 2025
260.90
260.90
251.00
251.80
251.50
529
Nov 10, 2025
253.50
256.75
251.05
253.90
253.60
1,521
Nov 7, 2025
255.50
256.75
248.50
251.10
250.80
5,210
Nov 6, 2025
263.15
265.75
250.55
253.55
253.25
10,191
Nov 4, 2025
266.00
266.40
261.40
262.00
261.69
1,130
Nov 3, 2025
266.00
270.40
261.35
263.50
263.19
2,491
