Aakash Exploration Services Limited (AAKASH.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.00 | 11.20 | 10.90 | 10.95 | 10.95 | 445,015 |
| 02 May 2024 | 11.25 | 11.45 | 10.90 | 11.05 | 11.05 | 427,393 |
| 30 Apr 2024 | 10.90 | 11.15 | 10.75 | 11.10 | 11.10 | 608,478 |
| 29 Apr 2024 | 10.85 | 11.00 | 10.60 | 10.65 | 10.65 | 397,213 |
| 26 Apr 2024 | 11.30 | 11.30 | 10.60 | 10.80 | 10.80 | 441,058 |
| 25 Apr 2024 | 11.50 | 11.50 | 10.90 | 11.05 | 11.05 | 363,737 |
| 24 Apr 2024 | 11.10 | 11.25 | 10.70 | 11.15 | 11.15 | 471,810 |
| 23 Apr 2024 | 10.85 | 10.95 | 10.50 | 10.75 | 10.75 | 311,104 |
| 22 Apr 2024 | 10.60 | 10.80 | 10.35 | 10.65 | 10.65 | 585,574 |
| 19 Apr 2024 | 10.40 | 10.60 | 10.25 | 10.30 | 10.30 | 552,195 |
| 18 Apr 2024 | 10.45 | 10.75 | 10.45 | 10.75 | 10.75 | 493,027 |
| 16 Apr 2024 | 10.40 | 10.60 | 10.20 | 10.25 | 10.25 | 430,910 |
| 15 Apr 2024 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 508,496 |
| 12 Apr 2024 | 11.20 | 11.60 | 11.05 | 11.25 | 11.25 | 899,000 |
| 10 Apr 2024 | 10.55 | 11.05 | 10.55 | 11.05 | 11.05 | 471,808 |
| 09 Apr 2024 | 10.75 | 11.05 | 10.50 | 10.55 | 10.55 | 567,706 |
| 08 Apr 2024 | 11.95 | 11.95 | 11.05 | 11.05 | 11.05 | 429,230 |
| 05 Apr 2024 | 12.60 | 12.60 | 11.60 | 11.60 | 11.60 | 1,487,677 |
| 04 Apr 2024 | 11.30 | 12.20 | 11.30 | 12.20 | 12.20 | 1,385,055 |
| 03 Apr 2024 | 10.10 | 11.10 | 10.10 | 11.10 | 11.10 | 678,972 |
| 02 Apr 2024 | 10.15 | 10.15 | 9.70 | 10.10 | 10.10 | 326,706 |
| 01 Apr 2024 | 9.15 | 10.05 | 8.30 | 9.70 | 9.70 | 533,811 |
| 28 Mar 2024 | 9.80 | 9.90 | 9.15 | 9.15 | 9.15 | 362,324 |
| 27 Mar 2024 | 9.95 | 10.35 | 9.45 | 9.60 | 9.60 | 475,111 |
| 26 Mar 2024 | 10.35 | 10.35 | 9.90 | 9.95 | 9.95 | 381,730 |
| 22 Mar 2024 | 9.90 | 9.90 | 9.65 | 9.90 | 9.90 | 157,739 |
| 21 Mar 2024 | 9.25 | 9.45 | 9.15 | 9.45 | 9.45 | 110,030 |
| 20 Mar 2024 | 8.50 | 9.05 | 8.25 | 9.00 | 9.00 | 285,759 |
| 19 Mar 2024 | 8.70 | 8.80 | 8.40 | 8.65 | 8.65 | 600,546 |
| 18 Mar 2024 | 9.00 | 9.25 | 8.80 | 8.80 | 8.80 | 518,484 |
| 15 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 40,765 |
| 14 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 31,268 |
| 13 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 20,795 |
| 12 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 27,389 |
| 11 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 40,357 |
| 07 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 105,465 |
| 06 Mar 2024 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | 120,709 |
| 05 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 52,923 |
| 04 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 77,139 |
| 01 Mar 2024 | 10.00 | 10.00 | 9.85 | 10.00 | 10.00 | 122,648 |
| 29 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 41,549 |
| 28 Feb 2024 | 10.05 | 10.15 | 10.05 | 10.05 | 10.05 | 50,756 |
| 27 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 35,074 |
| 26 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 46,177 |
| 23 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 102,276 |
| 22 Feb 2024 | 10.85 | 10.85 | 10.65 | 10.85 | 10.85 | 234,306 |
| 21 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 50,468 |
| 20 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 166,116 |
| 19 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 65,783 |
| 16 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 157,174 |
| 15 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 148,405 |
| 14 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 50,156 |
| 13 Feb 2024 | 12.70 | 12.70 | 12.10 | 12.10 | 12.10 | 336,824 |
| 12 Feb 2024 | 12.65 | 12.70 | 12.35 | 12.70 | 12.70 | 1,219,434 |
| 09 Feb 2024 | 12.10 | 12.10 | 11.70 | 12.10 | 12.10 | 1,312,007 |
| 08 Feb 2024 | 11.55 | 11.55 | 11.00 | 11.55 | 11.55 | 1,209,235 |
| 07 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 228,633 |
| 06 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 136,667 |
| 05 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 267,786 |
| 02 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 62,713 |
| 01 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 69,182 |
| 31 Jan 2024 | 9.25 | 9.25 | 9.10 | 9.25 | 9.25 | 136,335 |
| 30 Jan 2024 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 193,204 |
| 29 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 185,792 |
| 25 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 140,629 |
| 24 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 78,585 |
| 23 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 87,065 |
| 19 Jan 2024 | 9.70 | 9.90 | 9.70 | 9.70 | 9.70 | 144,750 |
| 18 Jan 2024 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | 171,839 |
| 17 Jan 2024 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | 163,781 |
| 16 Jan 2024 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 230,040 |
| 15 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 12 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 128,223 |
| 11 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 80,074 |
| 10 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 84,146 |
| 09 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 110,653 |
| 08 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 120,420 |
| 05 Jan 2024 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | 229,925 |
| 04 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 186,642 |
| 03 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 107,594 |
| 02 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 219,622 |
| 01 Jan 2024 | 11.50 | 12.05 | 11.30 | 12.05 | 12.05 | 692,472 |
| 29 Dec 2023 | 11.90 | 11.90 | 11.00 | 11.50 | 11.50 | 1,177,604 |
| 28 Dec 2023 | 11.55 | 11.55 | 11.00 | 11.55 | 11.55 | 766,011 |
| 27 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 226,923 |
| 26 Dec 2023 | 10.50 | 10.50 | 10.25 | 10.50 | 10.50 | 318,087 |
| 22 Dec 2023 | 9.10 | 10.00 | 9.10 | 10.00 | 10.00 | 364,341 |
| 21 Dec 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 308,601 |
| 20 Dec 2023 | 10.15 | 10.50 | 10.05 | 10.05 | 10.05 | 662,456 |
| 19 Dec 2023 | 10.65 | 11.00 | 10.55 | 10.55 | 10.55 | 1,338,849 |
| 18 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 501,469 |
| 15 Dec 2023 | 11.40 | 12.60 | 11.40 | 11.65 | 11.65 | 2,431,085 |
| 14 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 327,901 |
| 13 Dec 2023 | 12.60 | 13.15 | 12.60 | 12.60 | 12.60 | 675,287 |
| 12 Dec 2023 | 14.75 | 15.40 | 12.60 | 13.25 | 13.25 | 8,141,496 |
| 11 Dec 2023 | 13.80 | 14.00 | 13.35 | 14.00 | 14.00 | 1,550,003 |
| 08 Dec 2023 | 11.95 | 12.75 | 11.25 | 12.75 | 12.75 | 9,182,956 |
| 07 Dec 2023 | 9.70 | 10.65 | 9.70 | 10.65 | 10.65 | 4,193,941 |
| 06 Dec 2023 | 8.70 | 8.90 | 8.50 | 8.90 | 8.90 | 1,977,660 |
| 05 Dec 2023 | 7.60 | 8.10 | 7.60 | 8.10 | 8.10 | 2,917,727 |
| *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.