NSE - Delayed Quote INR

Aksh Optifibre Limited (AKSHOPTFBR.NS)

9.65 +0.05 (+0.52%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.60 9.95 9.45 9.65 9.65 328,078
Apr 25, 2024 9.15 9.60 9.05 9.60 9.60 429,349
Apr 24, 2024 9.20 9.35 9.10 9.15 9.15 82,557
Apr 23, 2024 9.30 9.45 9.05 9.20 9.20 132,899
Apr 22, 2024 9.15 9.35 9.15 9.15 9.15 106,936
Apr 19, 2024 9.20 9.25 8.85 9.15 9.15 51,959
Apr 18, 2024 9.40 9.50 9.10 9.20 9.20 120,454
Apr 16, 2024 8.95 9.30 8.85 9.15 9.15 131,816
Apr 15, 2024 9.20 9.20 8.80 8.95 8.95 313,698
Apr 12, 2024 9.10 9.45 9.10 9.25 9.25 270,840
Apr 10, 2024 9.40 9.40 9.00 9.30 9.30 218,278
Apr 9, 2024 9.55 9.60 9.35 9.40 9.40 269,804
Apr 8, 2024 9.40 9.65 9.20 9.40 9.40 262,420
Apr 5, 2024 9.80 9.90 9.25 9.60 9.60 377,293
Apr 4, 2024 9.70 9.70 9.50 9.70 9.70 355,358
Apr 3, 2024 9.05 9.25 8.60 9.25 9.25 133,535
Apr 2, 2024 8.80 8.85 8.70 8.85 8.85 186,292
Apr 1, 2024 8.35 8.45 8.20 8.45 8.45 106,397
Mar 28, 2024 8.10 8.50 7.90 8.05 8.05 1,183,721
Mar 27, 2024 8.20 8.50 8.05 8.15 8.15 935,219
Mar 26, 2024 8.65 8.65 8.25 8.30 8.30 1,346,792
Mar 22, 2024 8.90 8.90 8.55 8.65 8.65 1,157,414
Mar 21, 2024 8.95 8.95 8.60 8.80 8.80 366,452
Mar 20, 2024 8.95 9.05 8.65 8.70 8.70 334,676
Mar 19, 2024 8.75 9.00 8.75 8.95 8.95 253,814
Mar 18, 2024 9.05 9.25 8.85 8.95 8.95 212,163
Mar 14, 2024 8.65 9.10 8.40 9.10 9.10 524,575
Mar 13, 2024 9.00 9.25 8.70 8.70 8.70 747,770
Mar 12, 2024 9.65 9.80 9.15 9.15 9.15 422,050
Mar 11, 2024 10.30 10.30 9.50 9.60 9.60 498,524
Mar 7, 2024 9.90 10.25 9.85 10.00 10.00 287,326
Mar 6, 2024 10.60 10.85 10.00 10.05 10.05 705,182
Mar 5, 2024 10.75 10.95 10.35 10.50 10.50 314,907
Mar 4, 2024 11.00 11.00 10.65 10.75 10.75 150,559
Mar 1, 2024 10.60 11.05 10.60 11.00 11.00 247,865
Feb 29, 2024 10.60 10.95 10.35 10.65 10.65 226,866
Feb 28, 2024 11.30 11.30 10.60 10.60 10.60 378,277
Feb 27, 2024 11.40 11.40 11.10 11.15 11.15 248,946
Feb 26, 2024 11.35 11.70 11.25 11.30 11.30 245,751
Feb 23, 2024 11.70 11.75 11.40 11.50 11.50 217,180
Feb 22, 2024 12.00 12.00 11.25 11.60 11.60 411,340
Feb 21, 2024 11.75 12.10 11.50 11.80 11.80 576,574
Feb 20, 2024 11.65 11.85 11.25 11.55 11.55 493,905
Feb 19, 2024 11.90 12.20 11.55 11.65 11.65 412,418
Feb 16, 2024 11.90 12.05 11.70 11.80 11.80 223,854
Feb 15, 2024 11.35 11.95 11.35 11.90 11.90 317,496
Feb 14, 2024 11.90 12.00 11.50 11.85 11.85 309,533
Feb 13, 2024 12.15 12.15 11.75 11.95 11.95 249,938
Feb 12, 2024 12.75 12.95 12.15 12.15 12.15 479,592
Feb 9, 2024 13.40 13.45 12.60 12.75 12.75 521,654
Feb 8, 2024 13.20 13.60 12.90 13.25 13.25 669,766
Feb 7, 2024 12.90 13.30 12.60 13.20 13.20 1,355,770
Feb 6, 2024 13.00 13.20 12.50 12.70 12.70 523,475
Feb 5, 2024 12.30 12.80 12.15 12.75 12.75 1,029,427
Feb 2, 2024 12.25 12.30 12.00 12.20 12.20 477,848
Feb 1, 2024 12.40 12.40 11.80 12.15 12.15 478,058
Jan 31, 2024 12.35 12.45 11.70 12.25 12.25 407,760
Jan 30, 2024 12.30 12.50 12.15 12.20 12.20 376,603
Jan 29, 2024 12.50 12.55 12.15 12.25 12.25 410,678
Jan 25, 2024 12.45 12.75 12.10 12.40 12.40 367,989
Jan 24, 2024 12.00 12.50 11.80 12.45 12.45 288,783
Jan 23, 2024 12.80 12.95 12.00 12.00 12.00 494,330
Jan 19, 2024 13.25 13.25 12.55 12.90 12.90 420,006
Jan 18, 2024 12.25 12.85 11.85 12.85 12.85 481,179
Jan 17, 2024 12.40 12.70 12.20 12.25 12.25 613,165
Jan 16, 2024 13.45 13.50 12.80 12.80 12.80 599,834
Jan 15, 2024 13.70 14.00 13.25 13.45 13.45 437,117
Jan 12, 2024 13.50 13.90 13.15 13.70 13.70 633,376
Jan 11, 2024 13.90 14.00 13.50 13.50 13.50 1,100,418
Jan 10, 2024 14.60 14.80 14.00 14.20 14.20 1,121,425
Jan 9, 2024 14.70 15.30 13.20 14.45 14.45 6,841,851
Jan 8, 2024 14.40 15.40 14.20 14.40 14.40 2,103,196
Jan 5, 2024 14.80 15.85 14.00 14.40 14.40 6,235,848
Jan 4, 2024 13.85 14.85 13.80 14.70 14.70 7,416,515
Jan 3, 2024 12.35 14.30 12.35 13.75 13.75 9,650,466
Jan 2, 2024 12.50 12.65 12.10 12.25 12.25 1,519,087
Jan 1, 2024 12.65 12.95 11.25 12.45 12.45 3,546,009
Dec 29, 2023 11.95 12.10 11.90 12.10 12.10 1,779,075
Dec 28, 2023 11.25 11.55 11.00 11.55 11.55 1,304,119
Dec 27, 2023 10.95 11.20 10.75 11.00 11.00 812,132
Dec 26, 2023 10.40 10.80 10.30 10.80 10.80 728,972
Dec 22, 2023 10.25 10.50 10.10 10.30 10.30 318,146
Dec 21, 2023 9.90 10.50 9.85 10.25 10.25 336,603
Dec 20, 2023 10.75 10.80 10.00 10.10 10.10 1,344,074
Dec 19, 2023 10.45 10.70 10.20 10.50 10.50 725,399
Dec 18, 2023 9.85 10.20 9.75 10.20 10.20 358,387
Dec 15, 2023 9.85 9.95 9.70 9.75 9.75 364,655
Dec 14, 2023 9.90 10.00 9.80 9.90 9.90 195,007
Dec 13, 2023 10.00 10.05 9.80 9.90 9.90 225,743
Dec 12, 2023 9.95 10.00 9.85 9.90 9.90 164,212
Dec 11, 2023 9.95 9.95 9.80 9.85 9.85 256,336
Dec 8, 2023 10.05 10.10 9.80 9.85 9.85 485,319
Dec 7, 2023 10.00 10.10 9.90 10.00 10.00 438,164
Dec 6, 2023 10.05 10.15 9.80 10.00 10.00 359,941
Dec 5, 2023 10.20 10.25 9.95 10.10 10.10 367,859
Dec 4, 2023 10.15 10.30 9.95 10.20 10.20 321,521
Dec 1, 2023 10.30 10.30 9.90 10.00 10.00 399,106
Nov 30, 2023 10.10 10.25 9.95 10.05 10.05 283,179
Nov 29, 2023 10.05 10.30 10.00 10.10 10.10 175,771
Nov 28, 2023 10.05 10.30 10.00 10.10 10.10 418,211
Nov 24, 2023 10.40 10.40 10.20 10.25 10.25 156,750
Nov 23, 2023 10.25 10.50 10.05 10.40 10.40 270,115
Nov 22, 2023 10.25 10.25 9.90 10.15 10.15 336,249
Nov 21, 2023 10.25 10.50 10.15 10.30 10.30 247,538
Nov 20, 2023 10.50 10.60 10.10 10.25 10.25 319,602
Nov 17, 2023 10.55 10.70 10.40 10.50 10.50 234,020
Nov 16, 2023 10.15 10.50 10.05 10.50 10.50 322,013
Nov 15, 2023 10.20 10.30 10.00 10.10 10.10 493,895
Nov 13, 2023 10.20 10.35 9.95 10.20 10.20 307,696
Nov 10, 2023 10.15 10.35 9.95 10.20 10.20 493,061
Nov 9, 2023 10.40 10.60 10.10 10.25 10.25 324,211
Nov 8, 2023 10.70 10.70 10.25 10.35 10.35 261,890
Nov 7, 2023 10.90 10.95 10.35 10.70 10.70 453,391
Nov 6, 2023 10.50 11.05 10.50 10.90 10.90 388,166
Nov 3, 2023 10.25 10.55 10.10 10.55 10.55 359,089
Nov 2, 2023 10.25 10.35 9.90 10.05 10.05 173,603
Nov 1, 2023 10.30 10.30 10.00 10.05 10.05 153,241
Oct 31, 2023 10.40 10.40 10.00 10.05 10.05 180,751
Oct 30, 2023 10.60 10.80 10.10 10.20 10.20 247,939
Oct 27, 2023 10.15 10.60 10.15 10.60 10.60 190,247
Oct 26, 2023 10.10 10.20 9.75 10.10 10.10 245,529
Oct 25, 2023 10.70 10.90 10.25 10.25 10.25 286,695
Oct 23, 2023 11.30 11.35 10.75 10.75 10.75 454,733
Oct 20, 2023 11.70 11.75 11.20 11.30 11.30 302,350
Oct 19, 2023 11.45 11.75 11.20 11.60 11.60 292,782
Oct 18, 2023 11.40 11.95 11.15 11.45 11.45 456,878
Oct 17, 2023 11.50 11.50 11.05 11.40 11.40 310,569
Oct 16, 2023 11.15 11.60 11.10 11.30 11.30 212,326
Oct 13, 2023 11.25 11.45 11.10 11.30 11.30 309,542
Oct 12, 2023 11.60 11.60 10.90 11.25 11.25 358,874
Oct 11, 2023 11.25 11.45 11.25 11.40 11.40 159,899
Oct 10, 2023 11.40 11.40 11.05 11.25 11.25 232,465
Oct 9, 2023 11.20 11.20 10.80 11.00 11.00 208,664
Oct 6, 2023 11.20 11.45 11.05 11.20 11.20 308,324
Oct 5, 2023 11.25 11.45 11.00 11.10 11.10 395,404
Oct 4, 2023 11.70 11.70 11.15 11.25 11.25 352,847
Oct 3, 2023 11.75 11.90 11.60 11.65 11.65 291,528
Sep 29, 2023 11.75 12.20 11.60 11.80 11.80 552,982
Sep 28, 2023 12.80 12.80 12.20 12.20 12.20 374,870
Sep 27, 2023 13.15 13.20 12.60 12.80 12.80 1,136,408
Sep 26, 2023 12.85 13.30 12.85 13.15 13.15 1,805,519
Sep 25, 2023 12.15 13.40 11.75 12.80 12.80 4,581,028
Sep 22, 2023 11.75 12.30 11.45 11.90 11.90 1,528,789
Sep 21, 2023 11.15 12.30 11.05 11.55 11.55 1,420,271
Sep 20, 2023 11.25 11.35 11.10 11.20 11.20 360,811
Sep 18, 2023 11.00 11.50 10.90 11.20 11.20 558,401
Sep 15, 2023 11.40 11.60 10.55 11.00 11.00 519,709
Sep 14, 2023 11.25 11.65 11.20 11.30 11.30 392,890
Sep 13, 2023 11.00 11.65 11.00 11.20 11.20 630,142
Sep 12, 2023 12.05 12.05 11.00 11.05 11.05 1,156,749
Sep 11, 2023 12.40 12.45 11.90 11.95 11.95 693,453
Sep 8, 2023 12.65 12.85 12.20 12.30 12.30 855,652
Sep 7, 2023 12.25 12.95 12.10 12.55 12.55 2,812,864
Sep 6, 2023 11.95 12.20 11.80 12.10 12.10 899,708
Sep 5, 2023 12.10 12.20 11.70 11.85 11.85 1,031,012
Sep 4, 2023 12.20 12.30 11.95 12.05 12.05 1,093,606
Sep 1, 2023 11.25 12.50 11.10 12.05 12.05 4,153,278
Aug 31, 2023 11.35 11.55 10.95 11.00 11.00 734,600
Aug 30, 2023 10.90 11.70 10.90 11.25 11.25 1,031,901
Aug 29, 2023 11.50 11.65 10.55 10.85 10.85 1,258,495
Aug 28, 2023 11.70 11.70 11.45 11.50 11.50 330,714
Aug 25, 2023 11.85 11.85 11.45 11.50 11.50 525,080
Aug 24, 2023 12.15 12.45 11.60 11.70 11.70 1,377,623
Aug 23, 2023 10.95 12.25 10.85 11.95 11.95 1,970,143
Aug 22, 2023 10.80 11.15 10.65 10.80 10.80 585,209
Aug 21, 2023 10.65 10.95 10.65 10.75 10.75 313,781
Aug 18, 2023 11.00 11.40 10.65 10.75 10.75 768,666
Aug 17, 2023 11.15 11.25 10.90 10.95 10.95 391,021
Aug 16, 2023 10.90 11.20 10.80 10.90 10.90 586,913
Aug 14, 2023 11.60 11.60 10.75 10.90 10.90 803,324
Aug 11, 2023 11.90 11.95 11.55 11.65 11.65 637,048
Aug 10, 2023 12.05 12.30 11.70 11.80 11.80 1,158,383
Aug 9, 2023 11.95 12.75 11.50 11.90 11.90 3,233,647
Aug 8, 2023 13.00 13.00 11.55 11.90 11.90 8,127,434
Aug 7, 2023 11.70 12.00 11.25 12.00 12.00 4,148,408
Aug 4, 2023 9.65 10.60 9.55 10.00 10.00 1,663,523
Aug 3, 2023 9.65 9.70 9.30 9.60 9.60 208,627
Aug 2, 2023 9.85 10.00 9.40 9.65 9.65 525,504
Aug 1, 2023 9.65 10.25 9.55 9.85 9.85 1,141,411
Jul 31, 2023 9.95 9.95 9.40 9.55 9.55 484,986
Jul 28, 2023 8.85 10.25 8.70 9.80 9.80 2,513,267
Jul 27, 2023 9.00 9.00 8.50 8.70 8.70 1,099,217
Jul 26, 2023 9.25 9.35 9.05 9.30 9.30 377,452
Jul 25, 2023 9.80 9.80 9.10 9.15 9.15 431,395
Jul 24, 2023 9.95 9.95 9.50 9.60 9.60 576,332
Jul 21, 2023 9.45 10.25 9.45 9.85 9.85 896,784
Jul 20, 2023 10.90 10.90 9.65 9.70 9.70 4,946,390
Jul 19, 2023 8.10 9.65 8.05 9.65 9.65 6,967,078
Jul 18, 2023 8.00 8.15 8.00 8.05 8.05 324,846
Jul 17, 2023 8.10 8.20 8.05 8.05 8.05 397,712
Jul 14, 2023 8.30 8.30 8.00 8.10 8.10 351,610
Jul 13, 2023 8.25 8.35 8.20 8.20 8.20 227,225
Jul 12, 2023 8.25 8.40 8.15 8.25 8.25 356,979
Jul 11, 2023 8.45 8.45 8.20 8.30 8.30 264,965
Jul 10, 2023 8.45 8.45 8.25 8.35 8.35 262,140
Jul 7, 2023 8.45 8.45 8.30 8.35 8.35 421,590
Jul 6, 2023 8.50 8.60 8.35 8.35 8.35 362,885
Jul 5, 2023 8.45 8.55 8.40 8.45 8.45 165,282
Jul 4, 2023 8.70 8.70 8.40 8.45 8.45 340,371
Jul 3, 2023 8.50 8.70 8.40 8.55 8.55 704,994
Jun 30, 2023 8.40 8.40 8.25 8.35 8.35 210,642
Jun 28, 2023 8.50 8.55 8.10 8.30 8.30 441,128
Jun 27, 2023 8.35 8.70 8.35 8.50 8.50 278,090
Jun 26, 2023 8.50 8.50 8.35 8.35 8.35 128,840
Jun 23, 2023 8.40 8.50 8.35 8.40 8.40 179,669
Jun 22, 2023 8.60 8.60 8.35 8.40 8.40 248,789
Jun 21, 2023 8.55 8.60 8.45 8.55 8.55 369,184
Jun 20, 2023 8.40 8.55 8.40 8.45 8.45 299,488
Jun 19, 2023 8.45 8.55 8.25 8.35 8.35 833,646
Jun 16, 2023 8.30 8.80 8.30 8.40 8.40 797,801
Jun 15, 2023 8.60 8.65 8.35 8.45 8.45 594,616
Jun 14, 2023 8.70 8.80 8.40 8.55 8.55 466,093
Jun 13, 2023 8.95 8.95 8.55 8.70 8.70 480,029
Jun 12, 2023 9.10 9.10 8.80 8.85 8.85 250,515
Jun 9, 2023 9.05 9.10 8.85 9.00 9.00 459,246
Jun 8, 2023 9.10 9.15 8.80 8.90 8.90 681,685
Jun 7, 2023 8.60 9.05 8.30 8.90 8.90 1,247,774
Jun 6, 2023 8.40 8.50 8.30 8.40 8.40 276,119
Jun 5, 2023 8.45 8.50 8.30 8.35 8.35 223,820
Jun 2, 2023 8.55 8.60 8.35 8.40 8.40 244,232
Jun 1, 2023 8.55 8.60 8.45 8.45 8.45 123,134
May 31, 2023 8.55 8.85 8.40 8.45 8.45 370,172
May 30, 2023 8.45 8.65 8.40 8.60 8.60 145,100
May 29, 2023 8.80 8.80 8.40 8.45 8.45 433,817
May 26, 2023 8.90 8.95 8.60 8.65 8.65 338,392
May 25, 2023 8.90 8.90 8.70 8.90 8.90 121,942
May 24, 2023 8.90 9.00 8.65 8.80 8.80 406,681
May 23, 2023 8.90 9.10 8.85 8.90 8.90 363,497
May 22, 2023 9.00 9.15 8.90 8.90 8.90 312,334
May 19, 2023 9.00 9.25 8.90 9.15 9.15 200,247
May 18, 2023 9.10 9.15 8.90 9.00 9.00 173,560
May 17, 2023 8.95 9.10 8.90 9.00 9.00 90,600
May 16, 2023 8.90 9.10 8.90 9.00 9.00 192,908
May 15, 2023 9.00 9.10 8.85 8.90 8.90 259,262
May 12, 2023 8.95 9.10 8.85 9.05 9.05 157,705
May 11, 2023 8.95 9.10 8.95 9.05 9.05 122,586
May 10, 2023 9.25 9.25 8.95 9.05 9.05 285,232
May 9, 2023 8.85 9.35 8.75 9.10 9.10 787,298
May 8, 2023 9.05 9.05 8.80 8.85 8.85 274,354
May 5, 2023 9.25 9.25 8.90 8.95 8.95 226,506
May 4, 2023 9.20 9.20 9.05 9.10 9.10 94,495
May 3, 2023 9.00 9.20 8.95 9.10 9.10 319,192
May 2, 2023 9.00 9.10 8.90 8.95 8.95 237,571
Apr 28, 2023 9.05 9.15 8.90 9.00 9.00 265,042
Apr 27, 2023 9.00 9.20 8.95 9.00 9.00 105,388
Apr 26, 2023 9.00 9.20 8.95 9.00 9.00 168,001

Related Tickers

BIRLACABLE.NS Birla Cable Limited
274.40
+1.37%
 
GTLINFRA.BO GTL Infrastructure Limited
1.7300
-0.57%
 
GTLINFRA.NS GTL Infrastructure Limited
1.7500
+2.94%
 
AVANTEL.BO Avantel Limited
117.94
+5.69%
 
HFCL.NS HFCL Limited
95.80
-1.34%
 
TEJASNET.NS Tejas Networks Limited
1,027.95
-1.67%