AKDSL · INV. BANKS / INV. COS. / SECURITIES COS.

AKDSL share price history AKD Securities Limited

AKD Securities Limited (AKDSL) has 1,699 daily sessions on file, from 2 Jan 2017 to 13 Nov 2026. The last close was Rs 30.26. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 2 Jan 2017close Rs 9.49
Last session: 13 Nov 2026close Rs 30.26
Sessions on file: 1,699119 months
Highest close: Rs 54.934 Feb 2026
Lowest close: Rs 3.1115 Apr 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

AKDSL month-end close

Jan 2017 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	30.26	31.20	28.84	738,399	9
Oct 2026	29.04	33.60	29.04	1,726,636	22
Sep 2026	33.14	37.58	33.14	2,630,990	22
Aug 2026	37.18	39.29	36.75	7,868,072	19
Jul 2026	36.50	42.00	34.12	11,041,110	23
Jun 2026	40.58	45.16	32.11	35,622,999	20
May 2026	32.90	34.74	31.86	2,268,680	17
Apr 2026	31.48	37.17	30.46	6,405,699	22
Mar 2026	29.50	36.46	28.61	4,856,213	20
Feb 2026	39.31	54.93	36.53	16,413,859	19
Jan 2026	47.83	49.23	36.78	15,397,539	22
Dec 2025	36.25	36.50	34.32	9,551,389	22
Nov 2025	35.00	36.42	34.30	9,214,949	20
Oct 2025	37.22	40.55	34.27	30,660,803	23
Sep 2025	38.04	38.04	31.98	14,881,096	22
Aug 2025	32.96	34.17	31.28	7,462,993	20
Jul 2025	31.49	34.18	25.08	31,420,820	23
Jun 2025	25.43	27.24	22.54	21,160,532	19
May 2025	25.36	26.64	17.47	24,890,856	20
Apr 2025	17.55	20.02	17.55	1,210,592	20
Mar 2025	20.00	22.28	20.00	1,407,130	19
Feb 2025	22.03	23.53	21.18	3,273,282	19
Jan 2025	22.60	24.93	21.72	6,172,459	23
Dec 2024	23.23	23.23	18.13	19,667,583	21
Nov 2024	18.20	20.11	15.71	31,362,268	21
Oct 2024	15.75	18.82	15.24	18,578,226	23
Sep 2024	17.08	18.61	15.38	10,392,986	20
Aug 2024	15.86	17.06	13.67	23,561,664	21
Jul 2024	14.12	19.29	14.12	84,941,309	21
Jun 2024	17.53	18.65	17.53	153,012	13
May 2024	18.00	19.40	17.82	52,389	15
Apr 2024	19.70	19.70	18.50	42,500	6
Mar 2024	18.70	18.75	17.75	45,500	10
Feb 2024	18.90	19.70	18.01	57,500	11
Jan 2024	20.50	21.48	20.04	36,000	6
Dec 2023	20.97	22.75	20.97	220,500	19
Nov 2023	22.49	23.99	22.27	75,000	17
Oct 2023	23.95	25.40	23.95	50,500	14
Sep 2023	23.65	23.65	21.20	29,000	7
Aug 2023	23.38	25.21	22.21	52,000	12
Jul 2023	24.75	24.75	22.44	27,500	5
Jun 2023	22.69	22.69	20.81	123,500	15
May 2023	23.32	23.32	17.75	209,500	18
Apr 2023	18.79	18.95	18.50	9,000	5
Mar 2023	18.79	18.98	17.50	26,500	12
Feb 2023	18.70	19.10	18.51	33,000	13
Jan 2023	18.99	18.99	18.01	12,000	7
Dec 2022	18.50	19.73	17.84	35,500	13
Nov 2022	19.95	20.95	19.51	88,500	13
Oct 2022	20.37	24.78	19.87	86,000	15
Sep 2022	26.49	28.45	25.90	66,500	15
Aug 2022	28.80	41.45	27.63	386,500	16
Jul 2022	37.00	39.40	35.76	11,500	7
Jun 2022	38.60	38.60	34.46	37,000	15
May 2022	36.75	43.99	36.75	22,000	6
Apr 2022	41.44	41.44	36.99	43,500	15
Mar 2022	40.00	41.50	36.86	33,000	14
Feb 2022	40.84	43.99	39.04	72,500	19
Jan 2022	42.94	44.99	40.60	74,000	19
Dec 2021	43.00	44.44	37.00	109,000	21
Nov 2021	39.00	43.79	36.11	129,500	20
Oct 2021	40.00	40.00	25.61	356,000	20
Sep 2021	23.83	23.83	20.00	128,500	17
Aug 2021	22.79	25.50	22.79	26,000	14
Jul 2021	23.06	25.39	22.20	76,000	14
Jun 2021	26.90	26.90	19.13	1,477,500	20
May 2021	18.00	18.00	13.11	169,500	13
Apr 2021	14.00	14.49	13.00	86,000	8
Mar 2021	14.94	15.00	14.51	14,500	5
Feb 2021	15.20	17.34	15.00	115,000	13
Jan 2021	17.69	17.69	11.00	176,500	21
Dec 2020	11.00	11.34	9.70	131,500	19
Nov 2020	10.38	11.79	9.99	327,500	11
Oct 2020	10.23	10.37	9.00	65,500	11
Sep 2020	10.50	10.90	8.13	112,000	16
Aug 2020	9.10	9.44	6.60	77,500	13
Jul 2020	6.90	7.02	6.29	124,500	14
Jun 2020	7.00	8.40	6.78	36,000	9
May 2020	6.89	6.89	6.22	12,000	7
Apr 2020	6.99	6.99	5.01	115,000	16
Mar 2020	6.00	7.85	6.00	19,000	8
Feb 2020	7.90	8.08	7.50	70,000	13
Jan 2020	7.45	7.95	6.70	853,000	11
Dec 2019	8.20	8.74	7.36	70,000	11
Nov 2019	8.90	8.90	7.78	40,000	15
Oct 2019	8.13	9.50	7.60	72,000	21
Sep 2019	8.07	9.24	7.57	109,500	15
Aug 2019	7.33	8.89	7.33	65,000	14
Jul 2019	7.90	9.21	6.65	55,000	18
Jun 2019	9.49	9.94	8.23	24,000	9
May 2019	9.08	10.02	5.18	135,500	16
Apr 2019	4.40	5.00	3.11	10,000	10
Mar 2019	4.99	4.99	4.00	3,000	3
Feb 2019	4.80	5.50	4.80	22,500	8
Jan 2019	5.00	5.00	4.50	44,000	5
Dec 2018	5.80	6.21	5.80	2,500	2
Nov 2018	6.21	8.20	6.21	7,500	5
Oct 2018	7.85	8.50	7.12	16,000	10
Sep 2018	7.50	8.49	6.50	13,500	13
Aug 2018	7.82	8.49	6.30	15,500	12
Jul 2018	6.00	6.00	5.54	5,000	3
Jun 2018	6.50	6.79	5.83	11,000	6
May 2018	6.80	7.27	6.27	4,500	5
Apr 2018	7.30	7.30	6.10	6,000	5
Mar 2018	6.15	7.00	6.15	8,500	8
Feb 2018	6.06	7.10	6.06	21,500	10
Jan 2018	7.10	7.10	6.10	13,500	9
Dec 2017	6.01	6.90	6.00	76,500	7
Nov 2017	7.90	9.59	7.90	42,500	16
Oct 2017	8.32	10.58	8.32	24,500	8
Sep 2017	10.58	10.58	8.99	14,000	12
Aug 2017	9.94	10.52	9.49	34,500	10
Jul 2017	9.90	11.19	9.10	61,000	14
Jun 2017	11.03	11.74	9.91	668,000	14
May 2017	11.34	11.70	9.80	41,500	17
Apr 2017	10.39	11.50	9.54	30,000	12
Mar 2017	11.20	13.79	11.20	91,000	18
Feb 2017	12.99	15.79	12.99	280,500	20
Jan 2017	15.40	16.01	9.00	634,500	20

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	30.26	-1.11%	122,287
12 Nov 2026	30.60	-1.92%	56,412
11 Nov 2026	31.20	+0.78%	62,289
10 Nov 2026	30.96	+3.82%	82,497
6 Nov 2026	29.82	-0.90%	84,387
5 Nov 2026	30.09	+0.67%	79,180
4 Nov 2026	29.89	+3.07%	86,681
3 Nov 2026	29.00	+0.55%	87,428
2 Nov 2026	28.84	-0.69%	77,238
30 Oct 2026	29.04	-1.36%	95,890
29 Oct 2026	29.44	-0.54%	200,478
28 Oct 2026	29.60	-1.46%	90,462
27 Oct 2026	30.04	+1.38%	38,922
26 Oct 2026	29.63	-1.82%	35,330
23 Oct 2026	30.18	-0.23%	75,620
22 Oct 2026	30.25	-1.14%	74,170
21 Oct 2026	30.60	-3.07%	39,697
20 Oct 2026	31.57	-0.13%	20,132
19 Oct 2026	31.61	-1.37%	45,916
16 Oct 2026	32.05	-0.50%	50,679
15 Oct 2026	32.21	-0.12%	85,055
14 Oct 2026	32.25	-0.22%	88,686
13 Oct 2026	32.32	+0.91%	23,766
12 Oct 2026	32.03	-2.26%	37,658
9 Oct 2026	32.77	+1.02%	36,488
8 Oct 2026	32.44	-0.34%	49,332
7 Oct 2026	32.55	+0.12%	39,789
6 Oct 2026	32.51	+2.23%	71,168
5 Oct 2026	31.80	-3.64%	106,399
2 Oct 2026	33.00	-1.79%	81,994
1 Oct 2026	33.60	+1.39%	339,005
30 Sep 2026	33.14	-0.87%	151,953
29 Sep 2026	33.43	-0.21%	273,653
28 Sep 2026	33.50	+0.42%	87,331
25 Sep 2026	33.36	-0.92%	90,997
24 Sep 2026	33.67	-5.39%	271,251
23 Sep 2026	35.59	+0.08%	97,472
22 Sep 2026	35.56	-0.25%	10,037
21 Sep 2026	35.65	+2.00%	301,039
18 Sep 2026	34.95	+0.98%	59,530
17 Sep 2026	34.61	+2.18%	49,642
16 Sep 2026	33.87	-1.37%	43,505
15 Sep 2026	34.34	+2.20%	89,857
14 Sep 2026	33.60	-2.86%	71,609
11 Sep 2026	34.59	-0.89%	80,350
10 Sep 2026	34.90	-3.99%	71,966
9 Sep 2026	36.35	+0.61%	60,368
8 Sep 2026	36.13	-1.90%	85,845
7 Sep 2026	36.83	-1.05%	169,542
4 Sep 2026	37.22	-0.29%	146,822
3 Sep 2026	37.33	-0.03%	218,580
2 Sep 2026	37.34	-0.64%	112,764
1 Sep 2026	37.58	+1.08%	86,877
31 Aug 2026	37.18	+0.24%	391,825
28 Aug 2026	37.09	+0.62%	109,714
27 Aug 2026	36.86	+0.30%	65,727
25 Aug 2026	36.75	-2.23%	255,146
24 Aug 2026	37.59	+1.84%	263,633
21 Aug 2026	36.91	+0.22%	96,135
20 Aug 2026	36.83	-0.32%	50,214

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

AKDSL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,699 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.