A.K. Capital (AKCAPIT) | Historique des prix et rendements | 2002 - 2026
A.K. Capital Services Ltd. Small-cap Financial Services
Graphique historique des prix A.K. Capital
Données historiques des prix A.K. Capital
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹1 760,00 | +1,06% | ₹1 745,00 | ₹1 795,00 | ₹1 745,00 | 314 |
| 2 juin 2026 | ₹1 741,50 | +0,06% | ₹1 740,00 | ₹1 745,00 | ₹1 706,00 | 68 |
| 1 juin 2026 | ₹1 740,45 | +1,44% | ₹1 715,70 | ₹1 749,00 | ₹1 700,00 | 198 |
| 29 mai 2026 | ₹1 715,70 | +1,18% | ₹1 702,05 | ₹1 724,70 | ₹1 662,40 | 2,2K |
| 27 mai 2026 | ₹1 695,70 | +1,18% | ₹1 697,95 | ₹1 698,80 | ₹1 651,40 | 1,8K |
| 26 mai 2026 | ₹1 675,90 | +2,88% | ₹1 639,90 | ₹1 685,00 | ₹1 624,00 | 1,0K |
| 25 mai 2026 | ₹1 629,00 | +0,13% | ₹1 625,75 | ₹1 629,95 | ₹1 592,10 | 1,8K |
| 22 mai 2026 | ₹1 625,75 | +2,77% | ₹1 619,95 | ₹1 629,00 | ₹1 596,00 | 649 |
| 21 mai 2026 | ₹1 582,00 | -0,82% | ₹1 620,00 | ₹1 630,00 | ₹1 574,00 | 719 |
| 20 mai 2026 | ₹1 595,00 | +0,31% | ₹1 570,00 | ₹1 595,00 | ₹1 570,00 | 14 |
| 19 mai 2026 | ₹1 590,00 | 0,00% | ₹1 580,00 | ₹1 590,00 | ₹1 580,00 | 27 |
| 18 mai 2026 | ₹1 590,00 | +3,09% | ₹1 578,00 | ₹1 590,00 | ₹1 577,00 | 5 |
| 15 mai 2026 | ₹1 542,30 | -1,13% | ₹1 560,00 | ₹1 560,00 | ₹1 541,30 | 10 |
| 14 mai 2026 | ₹1 560,00 | 0,00% | ₹1 560,00 | ₹1 560,00 | ₹1 560,00 | 2 |
| 13 mai 2026 | ₹1 560,00 | +0,48% | ₹1 522,00 | ₹1 560,00 | ₹1 500,00 | 70 |
| 12 mai 2026 | ₹1 552,55 | -0,93% | ₹1 560,00 | ₹1 560,00 | ₹1 552,00 | 65 |
| 11 mai 2026 | ₹1 567,10 | -2,06% | ₹1 576,00 | ₹1 576,00 | ₹1 562,10 | 8 |
| 8 mai 2026 | ₹1 600,00 | +0,72% | ₹1 588,55 | ₹1 600,00 | ₹1 588,55 | 73 |
| 7 mai 2026 | ₹1 588,55 | -1,94% | ₹1 620,00 | ₹1 620,00 | ₹1 575,05 | 42 |
| 6 mai 2026 | ₹1 620,00 | +0,16% | ₹1 615,00 | ₹1 620,00 | ₹1 615,00 | 23 |
| 5 mai 2026 | ₹1 617,40 | +0,54% | ₹1 603,90 | ₹1 617,40 | ₹1 579,00 | 13 |
| 4 mai 2026 | ₹1 608,75 | +5,18% | ₹1 569,95 | ₹1 688,00 | ₹1 569,95 | 252 |
| 30 avr. 2026 | ₹1 529,45 | -1,18% | ₹1 547,70 | ₹1 550,00 | ₹1 526,00 | 87 |
| 29 avr. 2026 | ₹1 547,65 | +0,26% | ₹1 550,00 | ₹1 650,00 | ₹1 521,05 | 671 |
| 28 avr. 2026 | ₹1 543,70 | +0,51% | ₹1 536,05 | ₹1 543,70 | ₹1 536,05 | 6 |
| 27 avr. 2026 | ₹1 535,80 | +0,40% | ₹1 537,30 | ₹1 537,30 | ₹1 510,35 | 46 |
| 24 avr. 2026 | ₹1 529,70 | -0,66% | ₹1 539,00 | ₹1 542,00 | ₹1 527,50 | 175 |
| 23 avr. 2026 | ₹1 539,80 | -0,48% | ₹1 554,90 | ₹1 584,95 | ₹1 496,30 | 1,1K |
| 22 avr. 2026 | ₹1 547,15 | -1,02% | ₹1 555,00 | ₹1 563,05 | ₹1 526,00 | 375 |
| 21 avr. 2026 | ₹1 563,10 | -0,78% | ₹1 597,95 | ₹1 598,80 | ₹1 561,15 | 147 |
| 20 avr. 2026 | ₹1 575,45 | +0,37% | ₹1 789,95 | ₹1 789,95 | ₹1 540,30 | 456 |
| 17 avr. 2026 | ₹1 569,65 | -0,24% | ₹1 581,40 | ₹1 581,40 | ₹1 525,00 | 2,6K |
| 16 avr. 2026 | ₹1 573,50 | -0,08% | ₹1 574,70 | ₹1 599,95 | ₹1 567,00 | 567 |
| 15 avr. 2026 | ₹1 574,70 | +1,85% | ₹1 579,00 | ₹1 588,00 | ₹1 550,20 | 794 |
| 13 avr. 2026 | ₹1 546,10 | -2,82% | ₹1 587,95 | ₹1 598,00 | ₹1 543,90 | 1,0K |
| 10 avr. 2026 | ₹1 590,90 | +0,14% | ₹1 598,70 | ₹1 608,70 | ₹1 588,00 | 476 |
| 9 avr. 2026 | ₹1 588,70 | +0,61% | ₹1 582,45 | ₹1 599,00 | ₹1 565,05 | 244 |
| 8 avr. 2026 | ₹1 579,00 | +2,32% | ₹1 543,95 | ₹1 595,00 | ₹1 543,20 | 405 |
| 7 avr. 2026 | ₹1 543,20 | +1,26% | ₹1 554,90 | ₹1 554,90 | ₹1 535,00 | 630 |
| 6 avr. 2026 | ₹1 523,95 | -0,26% | ₹1 554,95 | ₹1 554,95 | ₹1 515,05 | 188 |
| 2 avr. 2026 | ₹1 527,95 | +1,12% | ₹1 512,10 | ₹1 530,00 | ₹1 510,05 | 580 |
| 1 avr. 2026 | ₹1 511,00 | +0,26% | ₹1 525,05 | ₹1 525,05 | ₹1 500,05 | 354 |
| 30 mars 2026 | ₹1 507,10 | -1,21% | ₹1 515,00 | ₹1 520,10 | ₹1 475,35 | 1,1K |
| 27 mars 2026 | ₹1 525,55 | -1,36% | ₹1 546,60 | ₹1 546,60 | ₹1 523,05 | 445 |
| 25 mars 2026 | ₹1 546,60 | +1,46% | ₹1 532,00 | ₹1 558,00 | ₹1 531,10 | 207 |
| 24 mars 2026 | ₹1 524,40 | +0,26% | ₹1 549,95 | ₹1 549,95 | ₹1 520,00 | 248 |
| 23 mars 2026 | ₹1 520,50 | -0,90% | ₹1 541,95 | ₹1 549,50 | ₹1 520,00 | 618 |
| 20 mars 2026 | ₹1 534,30 | -0,30% | ₹1 531,30 | ₹1 535,00 | ₹1 528,90 | 305 |
| 19 mars 2026 | ₹1 538,95 | -1,22% | ₹1 549,95 | ₹1 560,00 | ₹1 527,00 | 491 |
| 18 mars 2026 | ₹1 558,00 | +1,13% | ₹1 549,00 | ₹1 559,80 | ₹1 525,05 | 245 |
| 17 mars 2026 | ₹1 540,60 | +0,69% | ₹1 537,75 | ₹1 545,00 | ₹1 530,05 | 237 |
| 16 mars 2026 | ₹1 530,05 | +0,53% | ₹1 522,00 | ₹1 549,50 | ₹1 520,00 | 450 |
| 13 mars 2026 | ₹1 522,05 | -0,33% | ₹1 534,65 | ₹1 553,85 | ₹1 522,05 | 831 |
| 12 mars 2026 | ₹1 527,05 | -1,56% | ₹1 551,25 | ₹1 551,25 | ₹1 522,00 | 259 |
| 11 mars 2026 | ₹1 551,25 | +0,67% | ₹1 550,00 | ₹1 554,00 | ₹1 548,60 | 325 |
| 10 mars 2026 | ₹1 540,90 | +1,41% | ₹1 525,00 | ₹1 550,00 | ₹1 525,00 | 347 |
| 9 mars 2026 | ₹1 519,55 | -0,75% | ₹1 525,00 | ₹1 531,10 | ₹1 519,50 | 1,3K |
| 6 mars 2026 | ₹1 531,10 | +0,27% | ₹1 525,05 | ₹1 555,05 | ₹1 525,05 | 326 |
| 5 mars 2026 | ₹1 527,00 | +0,10% | ₹1 522,00 | ₹1 559,95 | ₹1 471,20 | 1,7K |
| 4 mars 2026 | ₹1 525,50 | -0,52% | ₹1 541,15 | ₹1 541,15 | ₹1 518,00 | 689 |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹1 715,70 | +5,45% | ₹1 625,75 | ₹1 724,70 | ₹1 592,10 | 6,9K |
| 18 mai 2026 | ₹1 626,95 | +5,49% | ₹1 578,00 | ₹1 630,00 | ₹1 570,00 | 1,4K |
| 11 mai 2026 | ₹1 542,30 | -3,61% | ₹1 576,00 | ₹1 576,00 | ₹1 500,00 | 155 |
| 4 mai 2026 | ₹1 600,00 | +4,61% | ₹1 569,95 | ₹1 688,00 | ₹1 569,95 | 403 |
| 27 avr. 2026 | ₹1 529,45 | -0,02% | ₹1 537,30 | ₹1 650,00 | ₹1 510,35 | 810 |
| 20 avr. 2026 | ₹1 529,70 | -2,55% | ₹1 789,95 | ₹1 789,95 | ₹1 496,30 | 2,3K |
| 13 avr. 2026 | ₹1 569,65 | -1,34% | ₹1 587,95 | ₹1 599,95 | ₹1 525,00 | 5,0K |
| 6 avr. 2026 | ₹1 590,90 | +4,12% | ₹1 554,95 | ₹1 608,70 | ₹1 515,05 | 1,9K |
| 30 mars 2026 | ₹1 527,95 | +0,16% | ₹1 515,00 | ₹1 530,00 | ₹1 475,35 | 2,0K |
| 23 mars 2026 | ₹1 525,55 | -0,57% | ₹1 541,95 | ₹1 558,00 | ₹1 520,00 | 1,5K |
| 16 mars 2026 | ₹1 534,30 | +0,80% | ₹1 522,00 | ₹1 560,00 | ₹1 520,00 | 1,7K |
| 9 mars 2026 | ₹1 522,05 | -0,59% | ₹1 525,00 | ₹1 554,00 | ₹1 519,50 | 3,0K |
| 2 mars 2026 | ₹1 531,10 | -0,45% | ₹1 451,00 | ₹1 559,95 | ₹1 451,00 | 10,2K |
| 23 févr. 2026 | ₹1 538,00 | -4,76% | ₹1 645,00 | ₹1 651,00 | ₹1 525,30 | 18,7K |
| 16 févr. 2026 | ₹1 614,90 | +2,19% | ₹1 615,00 | ₹1 649,95 | ₹1 540,00 | 6,2K |
| 9 févr. 2026 | ₹1 580,35 | +3,99% | ₹1 551,00 | ₹1 651,00 | ₹1 540,00 | 18,1K |
| 2 févr. 2026 | ₹1 519,75 | +4,92% | ₹1 421,30 | ₹1 524,00 | ₹1 400,00 | 2,8K |
| 26 janv. 2026 | ₹1 448,45 | +3,79% | ₹1 390,00 | ₹1 469,70 | ₹1 370,10 | 2,6K |
| 19 janv. 2026 | ₹1 395,55 | -0,24% | ₹1 392,20 | ₹1 439,95 | ₹1 350,05 | 3,8K |
| 12 janv. 2026 | ₹1 398,85 | -1,98% | ₹1 447,95 | ₹1 459,55 | ₹1 350,00 | 19,9K |
| 5 janv. 2026 | ₹1 427,05 | -4,16% | ₹1 530,00 | ₹1 534,95 | ₹1 401,15 | 5,1K |
| 29 déc. 2025 | ₹1 489,00 | +1,09% | ₹1 486,00 | ₹1 545,00 | ₹1 390,00 | 6,8K |
| 22 déc. 2025 | ₹1 472,95 | +4,23% | ₹1 430,00 | ₹1 475,00 | ₹1 385,00 | 3,7K |
| 15 déc. 2025 | ₹1 413,20 | +5,28% | ₹1 320,00 | ₹1 439,00 | ₹1 310,10 | 9,1K |
| 8 déc. 2025 | ₹1 342,35 | -8,40% | ₹1 499,90 | ₹1 510,00 | ₹1 321,00 | 14,3K |
| 1 déc. 2025 | ₹1 465,45 | -6,25% | ₹1 540,00 | ₹1 563,10 | ₹1 431,50 | 18,7K |
| 24 nov. 2025 | ₹1 563,10 | -0,07% | ₹1 560,00 | ₹1 625,00 | ₹1 401,00 | 28,9K |
| 17 nov. 2025 | ₹1 564,20 | +9,67% | ₹1 450,00 | ₹1 718,80 | ₹1 435,00 | 88,5K |
| 10 nov. 2025 | ₹1 426,25 | +16,43% | ₹1 458,00 | ₹1 470,00 | ₹1 301,30 | 58,0K |
| 3 nov. 2025 | ₹1 225,00 | +1,55% | ₹1 222,00 | ₹1 238,00 | ₹1 196,00 | 1,1K |
| 27 oct. 2025 | ₹1 206,25 | +1,54% | ₹1 228,00 | ₹1 230,00 | ₹1 196,00 | 3,2K |
| 20 oct. 2025 | ₹1 188,00 | +6,06% | ₹1 131,00 | ₹1 210,00 | ₹1 091,30 | 4,7K |
| 13 oct. 2025 | ₹1 120,15 | +1,11% | ₹1 150,00 | ₹1 170,00 | ₹1 065,95 | 4,8K |
| 6 oct. 2025 | ₹1 107,80 | -1,18% | ₹1 129,60 | ₹1 169,00 | ₹1 083,00 | 840 |
| 29 sept. 2025 | ₹1 121,00 | -0,05% | ₹1 125,00 | ₹1 125,00 | ₹1 066,30 | 1,3K |
| 22 sept. 2025 | ₹1 121,60 | +2,55% | ₹1 127,00 | ₹1 138,00 | ₹1 075,30 | 1,8K |
| 15 sept. 2025 | ₹1 093,70 | +4,74% | ₹1 077,80 | ₹1 139,00 | ₹1 060,00 | 3,3K |
| 8 sept. 2025 | ₹1 044,25 | -3,30% | ₹1 079,00 | ₹1 185,00 | ₹1 035,80 | 18,7K |
| 1 sept. 2025 | ₹1 079,90 | -0,10% | ₹1 070,20 | ₹1 129,00 | ₹1 070,20 | 961 |
| 25 août 2025 | ₹1 081,00 | -2,20% | ₹1 099,85 | ₹1 108,00 | ₹1 064,00 | 1,5K |
| 18 août 2025 | ₹1 105,35 | -0,20% | ₹1 115,00 | ₹1 150,00 | ₹1 086,20 | 2,3K |
| 11 août 2025 | ₹1 107,60 | -2,49% | ₹1 136,00 | ₹1 139,90 | ₹1 100,00 | 6,1K |
| 4 août 2025 | ₹1 135,85 | +0,46% | ₹1 120,20 | ₹1 149,90 | ₹1 084,15 | 2,1K |
| 28 juil. 2025 | ₹1 130,70 | -0,96% | ₹1 170,00 | ₹1 170,00 | ₹1 111,75 | 548 |
| 21 juil. 2025 | ₹1 141,65 | +0,99% | ₹1 130,50 | ₹1 150,00 | ₹1 122,30 | 463 |
| 14 juil. 2025 | ₹1 130,50 | +0,32% | ₹1 115,00 | ₹1 169,85 | ₹1 100,00 | 2,3K |
| 7 juil. 2025 | ₹1 126,85 | -3,61% | ₹1 180,00 | ₹1 180,00 | ₹1 115,00 | 1,3K |
| 30 juin 2025 | ₹1 169,00 | +11,56% | ₹1 078,70 | ₹1 170,00 | ₹1 025,05 | 4,2K |
| 23 juin 2025 | ₹1 047,85 | -0,20% | ₹1 044,00 | ₹1 115,50 | ₹1 039,00 | 34,1K |
| 16 juin 2025 | ₹1 050,00 | -2,69% | ₹1 080,00 | ₹1 094,80 | ₹1 050,00 | 1,1K |
| 9 juin 2025 | ₹1 079,05 | +2,77% | ₹1 080,00 | ₹1 121,00 | ₹1 041,00 | 4,5K |
| 2 juin 2025 | ₹1 049,95 | -5,49% | ₹1 091,35 | ₹1 149,95 | ₹1 047,00 | 3,9K |
| 26 mai 2025 | ₹1 110,90 | +3,34% | ₹1 090,00 | ₹1 178,00 | ₹1 074,95 | 4,3K |
| 19 mai 2025 | ₹1 074,95 | +2,18% | ₹1 045,00 | ₹1 083,00 | ₹1 020,00 | 824 |
| 12 mai 2025 | ₹1 052,00 | +4,37% | ₹1 046,10 | ₹1 070,00 | ₹1 015,20 | 524 |
| 5 mai 2025 | ₹1 008,00 | -0,06% | ₹1 051,80 | ₹1 058,00 | ₹992,00 | 1,2K |
| 28 avr. 2025 | ₹1 008,60 | -2,86% | ₹1 001,00 | ₹1 098,90 | ₹980,00 | 540 |
| 21 avr. 2025 | ₹1 038,25 | +3,82% | ₹1 009,00 | ₹1 079,95 | ₹1 000,05 | 1,9K |
| 14 avr. 2025 | ₹1 000,05 | +3,71% | ₹970,00 | ₹1 070,00 | ₹970,00 | 1,6K |
| 7 avr. 2025 | ₹964,25 | -8,95% | ₹1 059,00 | ₹1 059,00 | ₹930,00 | 950 |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹1 715,70 | +12,18% | ₹1 569,95 | ₹1 724,70 | ₹1 500,00 | 8,8K |
| 1 avr. 2026 | ₹1 529,45 | +1,48% | ₹1 525,05 | ₹1 789,95 | ₹1 496,30 | 11,0K |
| 1 mars 2026 | ₹1 507,10 | -2,01% | ₹1 451,00 | ₹1 560,00 | ₹1 451,00 | 17,5K |
| 1 févr. 2026 | ₹1 538,00 | +6,88% | ₹1 439,05 | ₹1 651,00 | ₹1 400,00 | 46,3K |
| 1 janv. 2026 | ₹1 439,05 | +1,15% | ₹1 401,50 | ₹1 545,00 | ₹1 350,00 | 34,0K |
| 1 déc. 2025 | ₹1 422,70 | -8,98% | ₹1 540,00 | ₹1 563,10 | ₹1 310,10 | 49,4K |
| 1 nov. 2025 | ₹1 563,10 | +29,58% | ₹1 222,00 | ₹1 718,80 | ₹1 196,00 | 176,6K |
| 1 oct. 2025 | ₹1 206,25 | +10,06% | ₹1 092,70 | ₹1 230,00 | ₹1 065,95 | 14,7K |
| 1 sept. 2025 | ₹1 096,00 | +1,39% | ₹1 070,20 | ₹1 185,00 | ₹1 035,80 | 25,0K |
| 1 août 2025 | ₹1 081,00 | -4,45% | ₹1 160,00 | ₹1 160,00 | ₹1 064,00 | 12,1K |
| 1 juil. 2025 | ₹1 131,35 | +9,43% | ₹1 064,80 | ₹1 180,00 | ₹1 064,80 | 7,7K |
| 1 juin 2025 | ₹1 033,85 | -6,94% | ₹1 091,35 | ₹1 149,95 | ₹1 025,05 | 44,6K |
| 1 mai 2025 | ₹1 110,90 | +11,19% | ₹1 098,90 | ₹1 178,00 | ₹991,20 | 7,0K |
| 1 avr. 2025 | ₹999,10 | -2,74% | ₹1 034,10 | ₹1 117,95 | ₹930,00 | 6,1K |
| 1 mars 2025 | ₹1 027,20 | +3,76% | ₹980,00 | ₹1 140,00 | ₹896,30 | 10,6K |
| 1 févr. 2025 | ₹990,00 | -17,01% | ₹1 200,00 | ₹1 270,00 | ₹980,00 | 5,2K |
| 1 janv. 2025 | ₹1 192,85 | -8,23% | ₹1 328,00 | ₹1 387,95 | ₹1 120,00 | 15,2K |
| 1 déc. 2024 | ₹1 299,85 | +9 747,35% | ₹1 311,30 | ₹1 365,00 | ₹1 280,00 | 4,7K |
| 1 nov. 2024 | ₹1 198,00 | +1,14% | ₹1 210,75 | ₹1 238,00 | ₹1 117,00 | 28,7K |
| 1 oct. 2024 | ₹1 184,55 | +8,70% | ₹1 092,00 | ₹1 259,00 | ₹1 005,40 | 68,9K |
| 1 sept. 2024 | ₹1 089,75 | -0,61% | ₹1 085,00 | ₹1 175,00 | ₹1 005,00 | 53,0K |
| 1 août 2024 | ₹1 096,40 | +6,98% | ₹1 038,00 | ₹1 124,90 | ₹1 016,00 | 32,2K |
| 1 juil. 2024 | ₹1 024,90 | -5,01% | ₹1 085,00 | ₹1 149,00 | ₹1 000,05 | 45,7K |
| 1 juin 2024 | ₹1 078,90 | +0,53% | ₹1 040,20 | ₹1 180,00 | ₹961,00 | 42,8K |
| 1 mai 2024 | ₹1 073,20 | +18,95% | ₹910,00 | ₹1 138,00 | ₹870,50 | 37,0K |
| 1 avr. 2024 | ₹902,20 | -1,12% | ₹928,40 | ₹950,00 | ₹874,50 | 17,3K |
| 1 mars 2024 | ₹912,45 | -10,68% | ₹1 077,00 | ₹1 077,00 | ₹805,00 | 70,1K |
| 1 févr. 2024 | ₹1 021,50 | +22,99% | ₹835,55 | ₹1 160,00 | ₹825,05 | 154,8K |
| 1 janv. 2024 | ₹830,55 | +9,23% | ₹760,10 | ₹860,00 | ₹741,00 | 42,9K |
| 1 déc. 2023 | ₹760,35 | -5,23% | ₹794,10 | ₹817,00 | ₹711,00 | 37,1K |
| 1 nov. 2023 | ₹802,30 | +6,77% | ₹768,00 | ₹894,80 | ₹661,20 | 58,7K |
| 1 oct. 2023 | ₹751,45 | +4,38% | ₹708,00 | ₹799,40 | ₹674,50 | 67,6K |
| 1 sept. 2023 | ₹719,95 | +19,85% | ₹614,00 | ₹868,70 | ₹590,00 | 270,8K |
| 1 août 2023 | ₹600,70 | +15,52% | ₹518,90 | ₹611,00 | ₹503,00 | 63,9K |
| 1 juil. 2023 | ₹520,00 | +3,27% | ₹515,00 | ₹568,50 | ₹491,50 | 21,7K |
| 1 juin 2023 | ₹503,55 | +0,71% | ₹496,70 | ₹530,00 | ₹480,00 | 51,7K |
| 1 mai 2023 | ₹500,00 | +5,35% | ₹477,00 | ₹544,95 | ₹410,40 | 21,1K |
| 1 avr. 2023 | ₹474,60 | +11,08% | ₹434,50 | ₹487,95 | ₹417,00 | 19,6K |
| 1 mars 2023 | ₹427,25 | +1,00% | ₹423,00 | ₹455,00 | ₹399,00 | 13,6K |
| 1 févr. 2023 | ₹423,00 | -3,09% | ₹443,95 | ₹475,00 | ₹419,80 | 17,5K |
| 1 janv. 2023 | ₹436,50 | -10,50% | ₹475,05 | ₹573,05 | ₹411,30 | 48,7K |
| 1 déc. 2022 | ₹487,70 | +11,76% | ₹436,00 | ₹498,00 | ₹413,00 | 43,0K |
| 1 nov. 2022 | ₹436,40 | +2,92% | ₹423,00 | ₹439,85 | ₹402,10 | 16,6K |
| 1 oct. 2022 | ₹424,00 | +1,18% | ₹415,00 | ₹449,00 | ₹390,00 | 21,6K |
| 1 sept. 2022 | ₹419,05 | -3,42% | ₹433,90 | ₹449,00 | ₹410,05 | 23,7K |
| 1 août 2022 | ₹433,90 | +1,30% | ₹443,95 | ₹449,95 | ₹412,05 | 23,3K |
| 1 juil. 2022 | ₹428,35 | +2,01% | ₹410,50 | ₹469,00 | ₹401,30 | 21,7K |
| 1 juin 2022 | ₹419,90 | -0,71% | ₹433,90 | ₹433,90 | ₹353,00 | 23,4K |
| 1 mai 2022 | ₹422,90 | +5,86% | ₹406,70 | ₹434,00 | ₹390,00 | 27,2K |
| 1 avr. 2022 | ₹399,50 | -8,74% | ₹438,50 | ₹447,90 | ₹386,00 | 38,2K |
| 1 mars 2022 | ₹437,75 | +7,15% | ₹400,00 | ₹440,00 | ₹393,25 | 72,6K |
| 1 févr. 2022 | ₹408,55 | -2,26% | ₹418,90 | ₹430,00 | ₹326,00 | 46,7K |
| 1 janv. 2022 | ₹418,00 | -0,06% | ₹419,00 | ₹465,00 | ₹390,00 | 31,2K |
| 1 déc. 2021 | ₹418,25 | -0,08% | ₹415,00 | ₹475,50 | ₹400,00 | 51,1K |
| 1 nov. 2021 | ₹418,60 | -4,63% | ₹450,00 | ₹478,00 | ₹405,10 | 13,9K |
| 1 oct. 2021 | ₹438,90 | -7,06% | ₹462,00 | ₹479,60 | ₹426,05 | 24,3K |
| 1 sept. 2021 | ₹472,25 | +2,93% | ₹442,10 | ₹494,95 | ₹432,00 | 47,8K |
| 1 août 2021 | ₹458,80 | -14,88% | ₹558,95 | ₹580,00 | ₹415,65 | 36,9K |
| 1 juil. 2021 | ₹539,00 | +25,28% | ₹438,00 | ₹574,00 | ₹427,10 | 89,4K |
| 1 juin 2021 | ₹430,25 | -7,50% | ₹467,00 | ₹479,00 | ₹412,00 | 56,5K |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1 715,70 | +20,59% | ₹22,00 | +22,16% | ₹1 401,50 | ₹1 789,95 | ₹1 350,00 | 117,7K |
| 2025 | ₹1 422,70 | +9,45% | ₹42,00 | +12,61% | ₹1 328,00 | ₹1 718,80 | ₹896,30 | 374,2K |
| 2024 | ₹1 299,85 | +70,95% | ₹28,00 | +74,63% | ₹760,10 | ₹1 365,00 | ₹741,00 | 598,2K |
| 2023 | ₹760,35 | +55,91% | ₹18,00 | +59,70% | ₹475,05 | ₹894,80 | ₹399,00 | 692,1K |
| 2022 | ₹487,70 | +16,60% | ₹8,00 | +18,51% | ₹419,00 | ₹498,00 | ₹326,00 | 389,3K |
| 2021 | ₹418,25 | +30,64% | ₹6,00 | +32,54% | ₹316,40 | ₹580,00 | ₹293,00 | 651,6K |
| 2020 | ₹320,15 | +14,89% | ₹6,00 | +17,15% | ₹265,00 | ₹356,95 | ₹152,80 | 898,6K |
| 2019 | ₹278,65 | -15,51% | ₹6,00 | -13,71% | ₹333,00 | ₹350,00 | ₹232,00 | 327,6K |
| 2018 | ₹329,80 | -35,94% | ₹6,00 | -34,77% | ₹512,50 | ₹665,00 | ₹302,05 | 648,4K |
| 2017 | ₹514,80 | +80,44% | ₹6,00 | +82,54% | ₹286,00 | ₹635,00 | ₹252,60 | 1,6M |
| 2016 | ₹285,30 | +19,22% | ₹6,00 | +21,73% | ₹239,50 | ₹349,00 | ₹176,00 | 887,8K |
| 2015 | ₹239,30 | +4,04% | ₹6,00 | +6,65% | ₹230,00 | ₹356,90 | ₹183,00 | 1,3M |
| 2014 | ₹230,00 | +75,30% | ₹6,00 | +79,87% | ₹131,20 | ₹302,45 | ₹117,00 | 1,1M |
| 2013 | ₹131,20 | -30,86% | ₹6,00 | -27,78% | ₹194,80 | ₹273,45 | ₹99,00 | 1,8M |
| 2012 | ₹189,75 | +15,03% | ₹6,00 | +18,40% | ₹177,95 | ₹224,90 | ₹131,25 | 1,6M |
| 2011 | ₹164,95 | -77,14% | ₹6,00 | -76,31% | ₹721,10 | ₹729,95 | ₹153,00 | 1,4M |
| 2010 | ₹721,50 | +163,42% | ₹6,00 | +165,59% | ₹276,90 | ₹944,00 | ₹244,30 | 3,5M |
| 2009 | ₹273,90 | +63,08% | ₹3,50 | +65,16% | ₹167,95 | ₹308,00 | ₹118,80 | 2,4M |
| 2008 | ₹167,95 | -58,14% | ₹3,50 | -57,19% | ₹370,00 | ₹514,85 | ₹110,10 | 691,2K |
| 2007 | ₹401,25 | +207,94% | ₹3,50 | +210,63% | ₹130,20 | ₹445,00 | ₹85,85 | 1,1M |
| 2006 | ₹130,30 | +55,12% | ₹2,50 | +58,23% | ₹80,30 | ₹187,30 | ₹65,00 | 759,9K |
| 2005 | ₹84,00 | +536,36% | ₹1,50 | +547,72% | ₹13,20 | ₹96,25 | ₹13,20 | 441,4K |
| 2004 | ₹13,20 | 0,00% | ₹0,50 | +3,79% | ₹13,20 | ₹13,20 | ₹13,20 | N/A |
| 2003 | ₹13,20 | 0,00% | ₹0,50 | +3,79% | ₹13,20 | ₹13,20 | ₹13,20 | N/A |
| 2002 | ₹13,20 | 0,00% | ₹0,50 | +3,79% | ₹13,20 | ₹13,20 | ₹13,20 | N/A |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment A.K. Capital a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
A.K. Capital Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
A.K. Capital
AKCAPIT
|
10,32B Small-cap | 3,91 % | 8,25 % | 13,56 % | 17,15 % | 23,08 % | 54,44 % | 246,36 % | 280,67 % | 632,58 % | 415,07 % | 1 306,31 % |
|
Delphi World Money
DELPHIFX
|
48,67B Small-cap | -24,37 % | -27,95 % | -34,39 % | -50,79 % | -48,83 % | 28,79 % | -49,16 % | -75,83 % | -6,09 % | 169,35 % | 169,35 % |
|
Motilal Oswal
MOTILALOFS
|
470,64B Large-cap | -0,53 % | 3,51 % | 20,69 % | -9,34 % | 2,89 % | 8,59 % | 37,73 % | 11,86 % | 161,10 % | 734,04 % | 351,16 % |
|
Indo Thai Securities
INDOTHAI
|
38,99B Small-cap | -6,73 % | -21,22 % | -11,48 % | -45,70 % | -18,81 % | 19,58 % | 764,10 % | 4 150,94 % | 8 732,68 % | 10 171,49 % | 10 171,49 % |
|
Authum Investment
AIIL
|
426,10B Large-cap | -8,33 % | -2,24 % | -0,15 % | -13,18 % | -27,67 % | 0,61 % | 180,27 % | 180,27 % | 180,27 % | 180,27 % | 180,27 % |
|
SG Finserve
SGFIN
|
35,79B Small-cap | -1,52 % | 0,26 % | 48,19 % | 38,77 % | 40,07 % | 39,16 % | -12,72 % | 21 322,64 % | 4 266,92 % | 5 056,22 % | 5 056,22 % |
Calculez vos rendements d'investissement A.K. Capital
Analyse de performance d'investissement à long terme
A.K. Capital stock price in May 2016 was ₹234,20, A ₹1 000,00 lump sum investment in A.K. Capital made 10 years ago would be worth approximately ₹8 172,50 today, representing a exceptional return of 717,25 %. This translates to an annualized return (CAGR) of 23,35 %. During this period, A.K. Capital paid out ₹154,00 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹8 172,50
Rendement annuel (TCAC)
23,35 %
Total des dividendes
₹657,56
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action A.K. Capital (AKCAPIT) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, A.K. Capital a délivré un rendement total de 54,4%.
- Plus haut 52 semaines a atteint 1 795,00 INR le N/A.
- Plus bas 52 semaines a touché 1 025,05 INR le N/A.
- Prix actuel se négocie à 1 760,00 INR en date du June 4, 2026.
- Quel est le rendement total de l'action A.K. Capital (AKCAPIT) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans A.K. Capital (akcapit) aurait grandi à approximativement 38 067,00 INR en date du June 4, 2026, représentant un rendement total de 280,7%.
Cela représente un taux de croissance annuel composé (TCAC) de 30,7% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action A.K. Capital se compare-t-il au secteur Financial Services ?
A.K. Capital (akcapit) a délivré un rendement annualisé de 22,0% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans A.K. Capital aurait grandi à 73 258,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Financial Services pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour A.K. Capital ?
A.K. Capital (akcapit) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 632,6%.
- Quelle est la plus longue période de croissance annuelle consécutive que A.K. Capital a historiquement atteinte ?
A.K. Capital (akcapit) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+54,4%), 3 years (+246,4%), 5 years (+280,7%), 10 years (+632,6%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.