AKI India

AKII
🏛️ india →
9.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.47 10.20 9.47 9.68 0.0M
2025-09-25 9.76 10.15 9.60 9.96 0.0M
2025-09-24 9.85 10.18 9.56 9.96 0.0M
2025-09-23 9.90 10.33 9.82 10.03 0.0M
2025-09-22 10.08 10.42 9.46 10.33 0.1M
2025-09-19 9.70 9.96 9.10 9.93 0.1M
2025-09-18 9.58 9.66 9.25 9.49 0.0M
2025-09-17 9.49 9.60 9.12 9.23 0.0M
2025-09-16 9.15 9.97 9.15 9.52 0.0M
2025-09-15 9.52 9.59 9.35 9.50 0.0M
2025-09-12 8.97 9.76 8.97 9.74 0.0M
2025-09-11 9.32 9.35 9.00 9.30 0.0M
2025-09-10 9.90 9.90 9.13 9.34 0.0M
2025-09-09 9.49 9.52 9.25 9.52 0.0M
2025-09-08 9.70 9.70 9.02 9.21 0.0M
2025-09-05 8.95 9.45 8.95 9.32 0.0M
2025-09-04 9.79 9.79 9.20 9.26 0.0M
2025-09-03 9.00 9.53 9.00 9.44 0.0M
2025-09-02 9.30 9.30 8.66 9.26 0.0M
2025-09-01 9.24 9.24 8.65 8.97 0.0M
2025-08-29 9.30 9.30 9.00 9.06 0.0M
2025-08-28 8.94 9.38 8.84 9.22 0.1M
2025-08-26 9.70 9.70 9.25 9.30 0.0M
2025-08-25 9.24 9.89 9.06 9.41 0.0M
2025-08-22 8.96 9.49 8.96 9.43 0.0M
2025-08-21 9.69 9.69 9.25 9.38 0.0M
2025-08-20 9.50 9.80 9.10 9.56 0.0M
2025-08-19 9.70 9.78 9.16 9.50 0.0M
2025-08-18 9.86 10.10 9.42 9.51 0.0M
2025-08-14 10.50 10.50 9.63 9.89 0.0M
2025-08-13 10.34 10.46 10.00 10.10 0.0M
2025-08-12 10.18 10.37 9.55 10.21 0.0M
2025-08-11 9.89 10.40 9.65 9.99 0.1M
2025-08-08 10.50 10.50 9.97 10.10 0.0M
2025-08-07 10.78 10.78 10.46 10.48 0.0M
2025-08-06 10.90 11.24 10.90 11.00 0.0M
2025-08-05 11.00 11.39 10.61 10.74 0.0M
2025-08-04 10.98 11.50 10.90 10.94 0.0M
2025-08-01 11.60 11.60 11.01 11.40 0.0M
2025-07-31 10.67 11.75 10.67 11.41 0.0M
2025-07-30 11.99 11.99 11.21 11.23 0.0M
2025-07-29 11.99 11.99 11.80 11.80 0.0M
2025-07-28 12.57 12.90 11.95 12.42 0.1M
2025-07-25 12.57 12.57 12.57 12.57 0.1M
2025-07-24 11.98 11.98 11.98 11.98 0.0M
2025-07-23 10.60 11.41 10.60 11.41 0.2M
2025-07-22 10.87 10.87 10.87 10.87 0.0M
2025-07-21 11.44 11.44 11.44 11.44 0.0M
2025-07-18 12.04 12.04 12.04 12.04 0.0M
2025-07-17 12.67 12.67 12.67 12.67 0.0M
2025-07-16 13.33 13.50 13.33 13.33 0.0M
2025-07-15 14.10 14.24 14.03 14.03 0.1M
2025-07-14 15.60 16.23 14.70 14.76 0.1M
2025-07-11 15.00 15.99 14.80 15.47 0.2M
2025-07-10 15.30 15.75 14.29 15.57 0.5M
2025-07-09 15.11 15.13 13.80 15.04 1.3M
2025-07-08 13.76 13.76 13.76 13.76 0.1M
2025-07-07 11.34 11.47 11.34 11.47 0.1M
2025-07-04 9.56 9.56 9.56 9.56 0.1M
2025-07-03 9.05 9.11 9.05 9.11 0.1M
2025-07-02 8.27 8.68 8.27 8.68 0.0M
2025-07-01 8.08 8.31 7.73 8.27 0.0M
2025-06-30 8.02 8.29 7.77 7.92 0.0M
2025-06-27 7.95 8.18 7.71 8.16 0.0M
2025-06-26 7.80 7.93 7.64 7.93 0.0M
2025-06-25 8.44 8.44 7.67 7.71 0.0M
2025-06-24 7.87 8.26 7.74 8.07 0.0M
2025-06-23 7.53 7.87 7.50 7.87 0.0M
2025-06-20 7.40 7.53 7.40 7.50 0.0M
2025-06-19 7.72 7.72 7.55 7.55 0.0M
2025-06-18 7.60 7.75 7.51 7.70 0.0M
2025-06-17 7.64 7.64 7.57 7.60 0.0M
2025-06-16 7.70 7.70 7.62 7.65 0.0M
2025-06-13 7.90 7.90 7.77 7.77 0.0M
2025-06-12 7.86 8.15 7.86 7.92 0.0M
2025-06-11 8.15 8.15 8.01 8.01 0.0M
2025-06-10 7.98 8.14 7.98 8.00 0.0M
2025-06-09 7.81 7.99 7.81 7.99 0.0M
2025-06-06 8.10 8.10 7.94 7.94 0.0M
2025-06-05 8.10 8.10 7.91 8.10 0.0M
2025-06-04 7.87 7.99 7.85 7.99 0.0M
2025-06-03 7.87 8.01 7.72 8.01 0.0M
2025-06-02 7.83 7.86 7.83 7.86 0.0M
2025-05-30 7.85 7.85 7.81 7.81 0.0M
2025-05-29 7.89 7.89 7.74 7.74 0.0M
2025-05-28 8.05 8.05 7.89 7.89 0.0M
2025-05-27 8.10 8.10 8.05 8.05 0.0M
2025-05-26 8.23 8.23 8.20 8.20 0.0M
2025-05-23 8.35 8.35 8.04 8.07 0.0M
2025-05-22 8.08 8.20 8.08 8.20 0.0M
2025-05-21 8.24 8.24 8.24 8.24 0.0M
2025-05-20 8.65 8.65 8.40 8.40 0.0M
2025-05-19 8.33 8.57 8.33 8.57 0.0M
2025-05-16 8.48 8.48 8.48 8.48 0.0M
2025-05-15 8.07 8.08 8.07 8.08 0.0M
2025-05-14 8.03 8.03 7.56 7.70 0.0M
2025-05-13 7.21 7.66 7.05 7.65 0.0M
2025-05-12 7.30 7.30 7.30 7.30 0.0M
2025-05-09 6.97 6.97 6.96 6.96 0.0M
2025-05-08 7.70 7.70 7.32 7.32 0.0M
2025-05-07 7.35 7.70 7.20 7.70 0.0M
2025-05-06 7.40 7.77 7.16 7.57 0.0M
2025-05-05 7.34 7.59 7.16 7.41 0.0M
2025-05-02 7.45 7.45 7.34 7.34 0.0M
2025-04-30 7.61 7.61 7.48 7.48 0.0M
2025-04-29 7.50 7.63 7.48 7.63 0.0M
2025-04-28 7.63 7.63 7.63 7.63 0.0M
2025-04-25 7.58 7.83 7.56 7.78 0.0M
2025-04-24 7.56 7.70 7.56 7.70 0.0M
2025-04-23 7.63 7.63 7.48 7.55 0.0M
2025-04-22 7.63 7.63 7.63 7.63 0.0M
2025-04-21 7.63 7.63 7.63 7.63 0.0M
2025-04-17 7.93 7.93 7.78 7.78 0.0M
2025-04-16 7.74 7.93 7.74 7.93 0.0M
2025-04-15 7.78 7.91 7.78 7.78 0.0M
2025-04-11 7.91 7.91 7.91 7.91 0.0M
2025-04-09 7.92 8.07 7.92 8.07 0.0M
2025-04-08 8.00 8.00 7.92 7.92 0.0M
2025-04-07 8.07 8.07 7.96 8.06 0.0M
2025-04-04 8.08 8.37 8.08 8.11 0.0M
2025-04-03 8.23 8.23 8.23 8.23 0.0M
2025-04-02 8.07 8.07 8.07 8.07 0.0M
2025-04-01 8.08 8.08 8.06 8.07 0.0M
2025-03-28 8.09 8.09 8.09 8.09 0.0M
2025-03-27 8.30 8.40 8.25 8.25 0.0M
2025-03-26 9.05 9.05 8.41 8.41 0.1M
2025-03-25 9.01 9.01 8.71 8.85 0.1M
2025-03-24 8.59 8.59 8.50 8.59 0.0M
2025-03-21 8.19 8.19 8.19 8.19 0.0M
2025-03-20 7.40 7.80 7.06 7.80 0.1M
2025-03-19 7.36 7.60 7.00 7.43 0.0M
2025-03-18 7.73 7.73 7.36 7.36 0.0M
2025-03-17 7.72 7.98 7.71 7.74 0.2M
2025-03-13 8.14 8.25 8.11 8.11 0.1M
2025-03-12 9.20 9.20 8.53 8.53 0.0M
2025-03-11 8.71 9.00 8.55 8.97 0.1M
2025-03-10 8.60 9.15 8.60 9.00 0.0M
2025-03-07 9.15 9.15 8.98 9.00 0.1M
2025-03-06 8.98 8.98 8.90 8.98 0.1M
2025-03-05 8.47 8.81 8.47 8.81 0.0M
2025-03-04 8.64 8.64 8.64 8.64 0.0M
2025-03-03 8.81 8.81 8.81 8.81 0.0M
2025-02-28 8.98 8.98 8.98 8.98 0.0M
2025-02-27 9.16 9.16 9.16 9.16 0.0M
2025-02-25 9.34 9.34 9.34 9.34 0.1M
2025-02-24 9.53 9.53 9.53 9.53 0.0M
2025-02-21 9.72 9.72 9.72 9.72 0.0M
2025-02-20 9.91 9.91 9.91 9.91 0.0M
2025-02-19 10.34 10.34 10.11 10.11 0.0M
2025-02-18 10.31 10.34 10.31 10.31 0.0M
2025-02-17 10.52 10.52 10.52 10.52 0.0M
2025-02-14 10.73 10.73 10.73 10.73 0.0M
2025-02-13 10.94 10.95 10.94 10.94 0.0M
2025-02-12 11.16 11.16 11.16 11.16 0.0M
2025-02-11 11.38 11.38 11.38 11.38 0.0M
2025-02-10 11.61 11.61 11.61 11.61 0.0M
2025-02-07 11.84 11.84 11.84 11.84 0.0M
2025-02-06 11.92 12.39 11.92 12.08 0.0M
2025-02-05 12.16 12.16 12.16 12.16 0.0M
2025-02-04 11.59 11.59 11.59 11.59 0.0M
2025-02-03 11.04 11.04 11.04 11.04 0.0M
2025-02-01 10.52 10.52 10.52 10.52 0.0M
2025-01-31 9.74 10.02 9.74 10.02 0.0M
2025-01-30 9.50 9.98 9.31 9.55 0.0M
2025-01-29 10.19 10.19 9.60 9.79 0.0M
2025-01-28 10.40 10.40 9.88 9.88 0.0M
2025-01-27 10.67 11.45 10.40 10.40 0.0M
2025-01-24 11.19 11.19 10.90 10.94 0.0M
2025-01-23 11.00 11.00 10.65 10.90 0.0M
2025-01-22 11.00 11.00 10.50 10.80 0.0M
2025-01-21 11.00 11.00 10.55 11.00 0.0M
2025-01-20 11.00 11.34 10.73 11.00 0.0M
2025-01-17 11.46 11.50 11.05 11.05 0.0M
2025-01-16 11.60 11.60 11.00 11.47 0.0M
2025-01-15 11.74 11.74 11.03 11.17 0.0M
2025-01-14 11.00 11.20 10.48 11.20 0.0M
2025-01-13 11.77 11.77 10.90 11.03 0.0M
2025-01-10 12.00 12.00 11.40 11.45 0.0M
2025-01-09 12.39 12.39 11.53 11.99 0.0M
2025-01-08 12.48 12.48 11.57 11.99 0.2M
2025-01-07 11.21 12.29 11.21 12.17 0.0M
2025-01-06 12.00 12.50 11.62 11.72 0.0M
2025-01-03 12.94 12.94 12.03 12.23 0.1M
2025-01-02 12.58 12.99 12.11 12.66 0.1M
2025-01-01 13.24 13.24 12.50 12.63 0.1M