Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Aksh Optifibre Limited (AKSHOPTFBR.NS)

Compare
12.34
+0.36
+(3.01%)
At close: April 17 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202512.0512.5611.7812.3412.341,103,713
Apr 16, 202512.3012.3311.6311.9811.981,210,897
Apr 15, 202512.0712.0712.0712.0712.07389,223
Apr 11, 202510.5011.0210.3010.9810.981,249,674
Apr 9, 202510.3810.389.8110.0310.03582,497
Apr 8, 202510.5410.9010.0810.4010.40677,347
Apr 7, 20258.5810.308.5810.0810.083,237,520
Apr 4, 20259.549.549.549.549.54282,685
Apr 3, 20259.099.099.099.099.0997,113
Apr 2, 20258.668.668.668.668.6651,958
Apr 1, 20258.258.258.078.258.25431,830
Mar 28, 20257.407.867.287.867.86663,199
Mar 27, 20257.768.207.447.497.491,133,545
Mar 26, 20257.768.147.737.847.841,034,127
Mar 25, 20258.038.257.727.767.76390,676
Mar 24, 20258.228.228.008.108.101,087,202
Mar 21, 20258.008.337.938.238.23426,491
Mar 20, 20258.108.468.028.068.06342,348
Mar 19, 20257.808.107.808.098.09433,815
Mar 18, 20257.537.537.537.537.53-
Mar 17, 20257.828.207.437.537.53353,533
Mar 13, 20258.278.277.757.827.82258,918
Mar 12, 20258.348.348.078.128.12158,201
Mar 11, 20258.078.388.058.258.25427,865
Mar 10, 20258.308.598.028.358.35201,822
Mar 7, 20258.888.888.218.328.32137,298
Mar 6, 20258.358.618.218.568.56132,880
Mar 5, 20257.998.217.908.218.21154,634
Mar 4, 20257.738.097.517.827.82157,819
Mar 3, 20258.038.127.657.717.71183,082
Feb 28, 20258.158.157.808.038.03307,408
Feb 27, 20258.558.678.208.228.22208,637
Feb 25, 20259.199.198.568.638.63193,171
Feb 24, 20259.179.178.799.029.0286,654
Feb 21, 20258.959.278.839.179.17223,934
Feb 20, 20258.598.848.508.838.83114,570
Feb 19, 20258.028.428.028.428.4295,635
Feb 18, 20258.348.607.988.028.02303,766
Feb 17, 20258.859.008.348.408.40344,035
Feb 14, 20259.209.208.788.788.78196,335
Feb 13, 20259.379.659.119.259.2576,235
Feb 12, 20259.039.488.579.319.31191,966
Feb 11, 20259.479.589.009.039.03156,351
Feb 10, 20259.9210.069.429.479.47121,254
Feb 7, 202510.1210.389.909.929.9251,345
Feb 6, 202510.2910.3910.0010.1210.12104,111
Feb 5, 202510.0010.309.9010.1510.15223,964
Feb 4, 20259.859.889.599.819.81131,977
Feb 3, 202510.3610.369.699.839.83122,235
Feb 1, 202510.2410.609.9010.2010.20146,499
Jan 31, 202510.3010.6110.1210.2410.24289,940
Jan 30, 20259.6010.209.5010.2010.20346,914
Jan 29, 20259.309.889.219.729.72192,614
Jan 28, 20258.529.418.529.419.41347,766
Jan 27, 20259.399.398.978.978.97255,786
Jan 24, 20259.809.959.409.459.45310,129
Jan 23, 20259.9710.049.719.809.80157,500
Jan 22, 202510.1010.409.749.779.77398,950
Jan 21, 202510.2510.4010.1210.2610.26197,676
Jan 20, 202510.6810.6810.1010.3410.34313,394
Jan 17, 202510.5110.6910.2110.4710.47123,881
Jan 16, 202510.4910.7510.3710.5110.51175,345
Jan 15, 202510.0010.4910.0010.3810.38345,267
Jan 14, 202510.0010.559.7210.0010.00364,264
Jan 13, 202510.3610.7510.2410.2410.24305,585
Jan 10, 202511.5411.6410.7010.7810.78282,887
Jan 9, 202511.3411.5911.1611.2311.23128,534
Jan 8, 202511.9911.9911.4011.6211.62244,107
Jan 7, 202511.7012.4011.5511.9311.93305,348
Jan 6, 202512.9512.9512.1612.1612.16225,338
Jan 3, 202513.2013.2412.5012.8112.81799,386
Jan 2, 202512.4812.6112.1012.6112.61451,182
Jan 1, 202511.3912.0111.2412.0112.01383,837
Dec 31, 202410.8511.4410.6011.4411.44278,103
Dec 30, 202411.3911.4210.8510.9010.90328,855
Dec 27, 202411.9812.1411.4111.4211.42492,344
Dec 26, 202412.3912.5611.9812.0212.02284,669
Dec 24, 202413.2113.2912.3512.4212.42627,005
Dec 23, 202413.1813.3512.5412.9012.901,038,522
Dec 20, 202411.9212.8911.7012.8912.891,424,646
Dec 19, 202412.3512.6512.2712.2812.281,065,507
Dec 18, 202412.6013.7412.4312.9212.921,953,446
Dec 17, 202413.5013.5013.0913.0913.09554,025
Dec 16, 202414.8814.9413.2013.7813.784,091,454
Dec 13, 202413.8515.0013.5114.6614.669,547,561
Dec 12, 202411.5513.9411.5513.8513.8512,511,512
Dec 11, 202411.8011.9411.5711.6211.62396,592
Dec 10, 202411.9612.2311.5211.7511.751,569,268
Dec 9, 202412.8913.3312.0012.1212.123,816,378
Dec 6, 202410.4212.2610.1112.2612.264,506,763
Dec 5, 202410.3010.3310.0610.2210.22501,987
Dec 4, 202410.4910.4910.0010.0710.07495,118
Dec 3, 202410.2010.6810.1010.3210.32688,217
Dec 2, 20249.6210.229.6210.0710.07424,332
Nov 29, 20249.8210.009.679.739.73323,254
Nov 28, 202410.2310.459.619.739.73658,844
Nov 27, 20249.6610.389.489.999.99663,675
Nov 26, 20249.499.679.409.479.47258,968
Nov 25, 20249.979.979.489.589.58335,046
Nov 22, 20249.589.909.269.609.60697,083
Nov 21, 202410.0010.009.379.439.43544,534
Nov 19, 202410.2410.419.6510.0110.01246,412
Nov 18, 202410.6410.689.809.999.99494,190
Nov 14, 202410.2510.8310.2510.4610.46619,858
Nov 13, 202411.1411.1410.1610.2510.25712,294
Nov 12, 202411.6111.7210.6511.0011.001,029,330
Nov 11, 202411.8512.2011.4511.6111.611,874,176
Nov 8, 202410.6912.3510.3111.7111.716,021,999
Nov 7, 202410.3610.8910.2810.4710.47732,813
Nov 6, 202410.2010.4710.1510.2610.26448,797
Nov 5, 202410.0010.4610.0010.2810.28289,203
Nov 4, 202410.6510.6510.0510.2210.22346,620
Nov 1, 202410.5610.8510.4010.6410.64446,614
Oct 31, 202410.3510.4410.1110.3310.33254,258
Oct 30, 202410.2610.6010.0510.2310.23515,869
Oct 29, 202410.0810.349.8010.1410.14619,205
Oct 28, 20249.8110.249.6010.0310.03649,980
Oct 25, 202410.2010.259.559.929.92817,669
Oct 24, 202410.4110.8910.1210.2310.23786,171
Oct 23, 20249.9311.089.9310.5210.521,710,334
Oct 22, 202411.5911.689.659.939.932,960,800
Oct 21, 202411.3912.0511.1911.6011.604,636,121
Oct 18, 202410.2911.4010.0011.1611.165,392,196
Oct 17, 202410.0810.489.9710.2610.261,568,210
Oct 16, 202410.6610.799.709.969.962,116,333
Oct 15, 202410.4911.1010.0810.5910.595,266,049
Oct 14, 20249.0010.548.9010.0110.014,051,552
Oct 11, 20249.279.309.049.169.16697,555
Oct 10, 20248.709.658.629.139.132,437,527
Oct 9, 20248.808.858.528.608.60263,783
Oct 8, 20248.158.948.108.668.66892,726
Oct 7, 20248.368.367.908.048.04449,854
Oct 4, 20248.558.558.008.168.16503,351
Oct 3, 20248.868.868.318.478.47577,031
Oct 1, 20249.289.398.718.868.861,013,323
Sep 30, 20248.209.028.179.029.021,664,192
Sep 27, 20248.258.298.188.208.20173,442
Sep 26, 20248.238.288.188.248.24203,491
Sep 25, 20248.288.368.208.238.23222,545
Sep 24, 20248.478.478.248.268.26183,358
Sep 23, 20248.388.468.318.368.36190,509
Sep 20, 20248.278.398.228.328.32269,161
Sep 19, 20248.468.488.168.278.27322,312
Sep 18, 20248.488.488.208.338.33324,244
Sep 17, 20248.788.788.308.358.35471,548
Sep 16, 20248.888.888.498.588.58263,965
Sep 13, 20248.698.888.668.718.71253,864
Sep 12, 20248.858.958.568.688.68325,715
Sep 11, 20248.958.958.718.768.76256,263
Sep 10, 20248.719.108.718.858.85322,563
Sep 9, 20248.758.808.698.728.72120,233
Sep 6, 20248.988.988.708.758.75178,960
Sep 5, 20248.858.948.838.858.85215,649
Sep 4, 20249.179.178.878.908.90297,231
Sep 3, 20248.739.348.729.099.09411,959
Sep 2, 20248.928.928.708.738.73255,845
Aug 30, 20248.959.058.808.848.84318,716
Aug 29, 20249.159.158.928.948.94223,989
Aug 28, 20249.399.459.029.039.03433,763
Aug 27, 20248.999.508.829.379.371,081,260
Aug 26, 20249.109.108.878.918.91220,956
Aug 23, 20248.959.088.858.978.97279,757
Aug 22, 20249.069.128.858.888.88380,034
Aug 21, 20249.199.199.009.039.03289,957
Aug 20, 20249.159.349.059.069.06273,510
Aug 19, 20249.319.349.149.279.27475,741
Aug 16, 20249.009.348.949.129.121,246,805
Aug 14, 20248.888.928.688.728.72184,046
Aug 13, 20248.919.088.628.738.73486,719
Aug 12, 20249.169.168.918.968.96376,248
Aug 9, 20249.759.889.009.069.06838,779
Aug 8, 20249.9010.239.489.679.673,324,313
Aug 7, 20248.709.308.609.309.301,358,013
Aug 6, 20248.688.738.408.468.46248,049
Aug 5, 20248.808.808.508.588.58239,144
Aug 2, 20249.009.008.848.938.93164,790
Aug 1, 20249.209.288.909.039.03366,548
Jul 31, 20248.809.168.709.169.16826,954
Jul 30, 20248.888.888.658.738.73285,645
Jul 29, 20249.059.148.568.818.81374,919
Jul 26, 20248.939.148.618.998.99624,647
Jul 25, 20248.508.868.398.868.86251,302
Jul 24, 20248.448.688.338.448.44372,357
Jul 23, 20248.158.428.158.348.34243,560
Jul 22, 20248.508.608.168.268.26387,277
Jul 19, 20248.758.808.478.538.53292,396
Jul 18, 20248.878.898.708.758.75164,731
Jul 16, 20248.979.148.848.878.87185,254
Jul 15, 20248.929.028.758.978.97332,049
Jul 12, 20249.009.268.758.788.78534,030
Jul 11, 20249.389.388.908.988.98443,935
Jul 10, 20249.659.658.949.249.241,355,795
Jul 9, 20249.359.429.189.429.42339,057
Jul 8, 20248.648.988.568.988.98943,629
Jul 5, 20248.448.658.428.568.56190,535
Jul 4, 20248.308.438.258.408.40130,278
Jul 3, 20248.258.328.168.258.25183,191
Jul 2, 20248.238.488.148.168.16362,525
Jul 1, 20248.258.258.058.148.14205,412
Jun 28, 20248.408.458.158.178.17454,823
Jun 27, 20248.498.498.318.368.36129,067
Jun 26, 20248.458.528.338.378.37211,705
Jun 25, 20248.588.588.408.458.45144,110
Jun 24, 20248.758.758.388.428.42239,819
Jun 21, 20248.738.738.408.628.62160,228
Jun 20, 20248.528.688.328.658.65285,186
Jun 19, 20248.668.668.508.558.55168,321
Jun 18, 20248.878.898.518.668.66207,494
Jun 14, 20248.838.938.758.788.78207,324
Jun 13, 20248.958.958.708.828.82151,402
Jun 12, 20248.858.898.708.818.81260,489
Jun 11, 20248.508.758.208.698.69204,409
Jun 10, 20248.508.608.408.468.46305,947
Jun 7, 20248.558.608.308.508.50222,650
Jun 6, 20248.308.608.308.558.55172,971
Jun 5, 20248.408.458.008.308.30128,055
Jun 4, 20248.858.858.408.408.40258,752
Jun 3, 20249.159.158.558.808.80306,377
May 31, 20248.658.908.508.858.85241,362
May 30, 20248.358.658.208.508.50315,412
May 29, 20248.408.508.208.308.30391,948
May 28, 20248.808.808.558.558.55977,390
May 27, 20249.059.158.909.009.00226,727
May 24, 20249.059.308.859.109.10283,996
May 23, 20249.009.058.858.908.90146,370
May 22, 20249.059.108.909.009.0087,782
May 21, 20249.159.158.859.059.05219,753
May 17, 20248.909.058.858.958.9599,143
May 16, 20249.009.008.808.858.85113,895
May 15, 20249.059.158.658.958.95190,979
May 14, 20249.109.358.909.009.00154,408
May 13, 20249.059.208.709.109.10179,066
May 10, 20249.209.208.959.059.05117,607
May 9, 20249.109.308.809.209.20187,214
May 8, 20248.959.108.758.958.9583,888
May 7, 20249.159.158.758.908.90130,913
May 6, 20249.209.359.009.009.00111,657
May 3, 20249.359.409.109.209.20169,030
May 2, 20249.109.359.109.309.30205,023
Apr 30, 20249.259.409.209.259.25181,003
Apr 29, 20249.609.609.309.359.35316,861
Apr 26, 20249.609.959.459.659.65328,078
Apr 25, 20249.159.609.059.609.60429,349
Apr 24, 20249.209.359.109.159.1582,557
Apr 23, 20249.309.459.059.209.20132,899
Apr 22, 20249.159.359.159.159.15106,936
Apr 19, 20249.209.258.859.159.1551,959
Apr 18, 20249.409.509.109.209.20120,454