Price Data Selection & Download
Akar Auto Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4318 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore AAIL fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹204.60
November 04, 2025
BSE Exchange
Share Price All Time Low
₹9.70
March 24, 2020
BSE Exchange
Highest Volume Trading Day
334,366
June 12, 2023 • ₹115.95
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
AAIL daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹95.50 | ₹95.99 | ₹90.00 | ₹92.62 | 3,640 |
| 2026-05-20 | ₹95.45 | ₹97.00 | ₹88.30 | ₹92.04 | 7,511 |
| 2026-05-19 | ₹95.77 | ₹95.77 | ₹91.10 | ₹95.50 | 87 |
| 2026-05-18 | ₹98.25 | ₹98.25 | ₹95.02 | ₹95.30 | 1,186 |
| 2026-05-15 | ₹103.85 | ₹103.85 | ₹94.60 | ₹97.77 | 9,073 |
| 2026-05-14 | ₹104.85 | ₹104.85 | ₹101.00 | ₹101.96 | 2,225 |
| 2026-05-13 | ₹104.05 | ₹109.00 | ₹104.05 | ₹104.33 | 411 |
| 2026-05-12 | ₹108.28 | ₹108.28 | ₹102.99 | ₹103.22 | 2,109 |
| 2026-05-11 | ₹109.90 | ₹111.01 | ₹102.10 | ₹108.28 | 16,168 |
| 2026-05-08 | ₹103.59 | ₹111.00 | ₹102.00 | ₹105.39 | 7,002 |
| 2026-05-07 | ₹93.70 | ₹111.90 | ₹92.30 | ₹102.97 | 17,858 |
| 2026-05-06 | ₹92.11 | ₹94.85 | ₹92.10 | ₹94.84 | 2,480 |
| 2026-05-05 | ₹91.89 | ₹92.99 | ₹89.20 | ₹92.82 | 6,476 |
| 2026-05-04 | ₹91.00 | ₹91.00 | ₹89.00 | ₹89.12 | 1,070 |
| 2026-04-30 | ₹92.38 | ₹92.80 | ₹88.00 | ₹89.92 | 1,549 |
| 2026-04-29 | ₹90.00 | ₹91.95 | ₹88.26 | ₹91.93 | 1,840 |
| 2026-04-28 | ₹87.50 | ₹90.99 | ₹87.50 | ₹90.07 | 4,649 |
| 2026-04-27 | ₹88.10 | ₹91.99 | ₹88.00 | ₹88.04 | 3,896 |
| 2026-04-24 | ₹90.00 | ₹91.98 | ₹88.00 | ₹88.15 | 753 |
| 2026-04-23 | ₹92.99 | ₹92.99 | ₹90.00 | ₹91.50 | 224 |
| 2026-04-22 | ₹91.50 | ₹91.50 | ₹87.70 | ₹89.98 | 755 |
| 2026-04-21 | ₹90.80 | ₹93.00 | ₹89.55 | ₹91.50 | 2,118 |
| 2026-04-20 | ₹94.59 | ₹94.59 | ₹90.35 | ₹90.80 | 3,961 |
| 2026-04-17 | ₹92.99 | ₹92.99 | ₹90.00 | ₹92.68 | 665 |
| 2026-04-16 | ₹93.98 | ₹93.98 | ₹90.20 | ₹91.69 | 1,551 |
| 2026-04-15 | ₹90.45 | ₹92.85 | ₹90.11 | ₹90.11 | 6,832 |
| 2026-04-13 | ₹89.85 | ₹91.90 | ₹87.40 | ₹88.52 | 2,042 |
| 2026-04-10 | ₹88.96 | ₹92.73 | ₹88.96 | ₹92.46 | 1,755 |
| 2026-04-09 | ₹89.80 | ₹91.00 | ₹85.80 | ₹88.96 | 7,439 |
| 2026-04-08 | ₹82.03 | ₹89.90 | ₹82.03 | ₹88.54 | 5,390 |
| 2026-04-07 | ₹87.99 | ₹87.99 | ₹80.13 | ₹80.97 | 9,355 |
| 2026-04-06 | ₹84.49 | ₹84.50 | ₹80.16 | ₹81.48 | 3,611 |
| 2026-04-02 | ₹82.56 | ₹84.49 | ₹76.05 | ₹80.16 | 1,623 |
| 2026-04-01 | ₹84.00 | ₹86.99 | ₹79.50 | ₹80.94 | 3,983 |
| 2026-03-30 | ₹84.49 | ₹84.49 | ₹74.05 | ₹74.90 | 18,908 |
| 2026-03-27 | ₹85.60 | ₹89.79 | ₹80.72 | ₹81.34 | 18,308 |
| 2026-03-25 | ₹91.00 | ₹91.00 | ₹85.00 | ₹86.27 | 8,189 |
| 2026-03-24 | ₹90.00 | ₹93.88 | ₹86.00 | ₹89.76 | 8,436 |
| 2026-03-23 | ₹93.00 | ₹93.00 | ₹86.00 | ₹87.91 | 2,258 |
| 2026-03-20 | ₹95.00 | ₹95.00 | ₹92.25 | ₹94.00 | 1,049 |
| 2026-03-19 | ₹90.15 | ₹94.44 | ₹90.15 | ₹91.77 | 417 |
| 2026-03-18 | ₹92.90 | ₹97.59 | ₹90.05 | ₹95.30 | 12,654 |
| 2026-03-17 | ₹93.50 | ₹95.94 | ₹88.30 | ₹91.02 | 11,401 |
| 2026-03-16 | ₹94.60 | ₹95.84 | ₹88.00 | ₹92.81 | 12,541 |
| 2026-03-13 | ₹100.00 | ₹100.00 | ₹90.35 | ₹96.60 | 13,315 |
| 2026-03-12 | ₹101.10 | ₹101.10 | ₹95.50 | ₹100.35 | 3,913 |
| 2026-03-11 | ₹99.59 | ₹102.50 | ₹95.10 | ₹101.24 | 12,947 |
| 2026-03-10 | ₹94.40 | ₹100.01 | ₹94.40 | ₹99.59 | 14,326 |
| 2026-03-09 | ₹90.80 | ₹99.90 | ₹88.10 | ₹96.76 | 12,541 |
| 2026-03-06 | ₹98.00 | ₹101.99 | ₹95.05 | ₹95.35 | 6,600 |
| 2026-03-05 | ₹91.65 | ₹98.49 | ₹91.65 | ₹96.96 | 26,894 |
| 2026-03-04 | ₹90.99 | ₹95.50 | ₹90.99 | ₹94.26 | 12,859 |
| 2026-03-02 | ₹91.10 | ₹94.98 | ₹90.10 | ₹91.23 | 15,746 |
| 2026-02-27 | ₹94.94 | ₹96.90 | ₹92.00 | ₹94.69 | 4,010 |
| 2026-02-26 | ₹88.00 | ₹96.00 | ₹88.00 | ₹94.94 | 15,622 |
| 2026-02-25 | ₹94.00 | ₹94.00 | ₹88.05 | ₹89.55 | 11,520 |
| 2026-02-24 | ₹95.79 | ₹95.79 | ₹95.55 | ₹95.55 | 34 |
| 2026-02-23 | ₹90.55 | ₹95.70 | ₹90.55 | ₹94.01 | 586 |
| 2026-02-20 | ₹94.00 | ₹94.90 | ₹91.60 | ₹93.82 | 2,350 |
| 2026-02-19 | ₹93.00 | ₹96.69 | ₹93.00 | ₹93.48 | 280 |
| 2026-02-18 | ₹99.89 | ₹99.89 | ₹93.00 | ₹94.61 | 6,160 |
| 2026-02-17 | ₹101.00 | ₹102.70 | ₹95.00 | ₹96.24 | 9,769 |
| 2026-02-16 | ₹103.60 | ₹103.60 | ₹96.00 | ₹101.15 | 7,594 |
| 2026-02-13 | ₹110.00 | ₹111.75 | ₹103.65 | ₹107.33 | 2,300 |
| 2026-02-12 | ₹110.00 | ₹110.00 | ₹104.00 | ₹108.75 | 391 |
| 2026-02-11 | ₹113.90 | ₹113.90 | ₹105.34 | ₹107.21 | 4,100 |
| 2026-02-10 | ₹111.89 | ₹114.99 | ₹105.20 | ₹109.00 | 7,517 |
| 2026-02-09 | ₹105.00 | ₹111.70 | ₹103.20 | ₹110.90 | 11,698 |
| 2026-02-06 | ₹105.00 | ₹105.60 | ₹102.00 | ₹104.17 | 1,819 |
| 2026-02-05 | ₹104.75 | ₹108.60 | ₹100.72 | ₹103.79 | 6,700 |
| 2026-02-04 | ₹94.49 | ₹109.00 | ₹90.50 | ₹100.51 | 19,548 |
| 2026-02-03 | ₹91.90 | ₹94.51 | ₹90.00 | ₹93.01 | 9,595 |
| 2026-02-02 | ₹92.24 | ₹92.24 | ₹88.01 | ₹90.95 | 1,049 |
| 2026-02-01 | ₹90.90 | ₹92.40 | ₹90.00 | ₹90.24 | 1,600 |
| 2026-01-30 | ₹90.45 | ₹90.90 | ₹85.30 | ₹90.90 | 5,866 |
| 2026-01-29 | ₹96.30 | ₹99.00 | ₹86.50 | ₹87.70 | 22,083 |
| 2026-01-28 | ₹98.75 | ₹98.75 | ₹93.20 | ₹94.95 | 2,405 |
| 2026-01-27 | ₹98.65 | ₹99.05 | ₹91.55 | ₹92.55 | 18,712 |
| 2026-01-23 | ₹101.00 | ₹104.30 | ₹99.00 | ₹100.55 | 745 |
| 2026-01-22 | ₹107.00 | ₹107.00 | ₹101.20 | ₹102.00 | 1,240 |
| 2026-01-21 | ₹99.45 | ₹107.65 | ₹99.45 | ₹101.45 | 12,431 |
| 2026-01-20 | ₹97.50 | ₹98.90 | ₹95.00 | ₹97.50 | 2,093 |
| 2026-01-19 | ₹103.70 | ₹103.70 | ₹95.20 | ₹97.15 | 11,336 |
| 2026-01-16 | ₹107.75 | ₹107.75 | ₹100.00 | ₹101.50 | 6,033 |
| 2026-01-14 | ₹109.80 | ₹109.80 | ₹104.00 | ₹104.90 | 3,040 |
| 2026-01-13 | ₹100.20 | ₹111.50 | ₹100.20 | ₹108.55 | 15,851 |
| 2026-01-12 | ₹106.40 | ₹108.95 | ₹97.25 | ₹103.05 | 30,555 |
| 2026-01-09 | ₹119.50 | ₹121.00 | ₹105.00 | ₹106.40 | 29,436 |
| 2026-01-08 | ₹118.00 | ₹121.35 | ₹113.55 | ₹115.80 | 11,348 |
| 2026-01-07 | ₹119.00 | ₹122.35 | ₹118.00 | ₹118.55 | 5,010 |
| 2026-01-06 | ₹123.45 | ₹127.00 | ₹118.85 | ₹119.00 | 10,290 |
| 2026-01-05 | ₹122.30 | ₹122.30 | ₹112.60 | ₹121.00 | 11,647 |
| 2026-01-02 | ₹124.55 | ₹128.00 | ₹122.00 | ₹122.30 | 1,755 |
| 2026-01-01 | ₹129.75 | ₹129.75 | ₹119.85 | ₹124.55 | 900 |
Akar Auto Industries Share Price Performance Analysis (Jan 2008 - May 2026)
AAIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-25.64%
₹124.55 → ₹92.62
Year to Date
Price Volatility
9.70%
Low Volatility
Year to Date
Average Daily Volume
7,251
Year to Date Average
BSE Exchange
Akar Auto Industries Share Price History – Frequently Asked Questions
Common questions about AAIL historical data and records. For live price, key ratios and fundamentals, see AAIL screener.
What is the all-time high share price of Akar Auto Industries (AAIL)?
The all-time high share price of Akar Auto Industries was ₹204.6 recorded on November 04, 2025 on the BSE exchange.
What is the all-time low share price of Akar Auto Industries (AAIL)?
The all-time low share price of Akar Auto Industries was ₹9.7 recorded on March 24, 2020 on the BSE exchange.
How can I download AAIL historical share price data?
You can download Akar Auto Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AAIL shares?
The highest trading volume day for Akar Auto Industries was 334,366 shares traded on June 12, 2023 on the BSE exchange, with share price at ₹115.95.