IST:AKCNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	212.70	212.70	196.60	197.30	-	-7.33%	254,517
Jun 18, 2026	227.60	230.00	212.20	212.90	212.90	-5.12%	1,157,555
Jun 17, 2026	225.80	227.70	222.90	224.40	224.40	-0.62%	542,359
Jun 16, 2026	223.00	227.70	222.60	225.80	225.80	1.26%	690,450
Jun 15, 2026	219.90	223.20	215.40	223.00	223.00	2.72%	835,583
Jun 12, 2026	216.00	224.90	215.60	217.10	217.10	0.98%	632,830
Jun 11, 2026	214.00	215.50	209.80	215.00	215.00	-0.09%	533,016
Jun 10, 2026	207.40	215.20	206.20	215.20	215.20	3.46%	592,084
Jun 9, 2026	204.80	213.70	204.80	208.00	208.00	1.56%	616,099
Jun 8, 2026	209.60	210.00	203.20	204.80	204.80	-2.52%	452,447
Jun 5, 2026	213.10	215.50	209.80	210.10	210.10	-1.32%	231,613
Jun 4, 2026	216.60	218.80	212.40	212.90	212.90	-1.62%	388,231
Jun 3, 2026	219.60	219.70	216.10	216.40	216.40	-1.46%	249,661
Jun 2, 2026	217.10	223.30	215.40	219.60	219.60	1.48%	493,265
Jun 1, 2026	227.50	229.60	215.70	216.40	216.40	-4.09%	735,113
May 26, 2026	216.80	228.70	216.80	227.50	225.62	4.65%	907,438
May 25, 2026	218.90	222.50	213.50	217.40	215.60	1.64%	1,233,782
May 22, 2026	196.40	215.00	194.40	213.90	212.13	8.91%	2,192,660
May 21, 2026	187.20	205.90	184.30	196.40	194.78	4.91%	3,447,445
May 20, 2026	185.50	189.60	183.50	187.20	185.65	1.13%	430,513
May 18, 2026	191.20	192.00	185.10	185.10	183.57	-3.34%	315,654
May 15, 2026	194.70	194.80	191.40	191.50	189.92	-1.54%	245,718
May 14, 2026	193.50	197.70	193.50	194.50	192.89	0.62%	403,986
May 13, 2026	195.10	196.50	192.90	193.30	191.70	-0.97%	290,145
May 12, 2026	200.20	202.00	195.20	195.20	193.59	-2.45%	482,003
May 11, 2026	203.70	203.70	198.70	200.10	198.45	-1.77%	761,776
May 8, 2026	209.90	210.10	203.00	203.70	202.02	-2.86%	821,551
May 7, 2026	210.90	213.00	209.20	209.70	207.97	-0.43%	562,610
May 6, 2026	210.00	212.10	210.00	210.60	208.86	0.77%	445,259
May 5, 2026	210.70	212.60	209.00	209.00	207.27	-0.81%	369,009
May 4, 2026	213.80	214.50	208.40	210.70	208.96	-1.36%	371,337
Apr 30, 2026	210.90	215.00	209.10	213.60	211.83	1.18%	530,894
Apr 29, 2026	211.60	213.30	208.90	211.10	209.36	-	533,411
Apr 28, 2026	213.60	214.30	210.80	211.10	209.36	-1.54%	449,778
Apr 27, 2026	214.00	217.60	212.80	214.40	212.63	0.37%	779,818
Apr 24, 2026	213.80	216.40	211.90	213.60	211.83	-0.19%	599,217
Apr 22, 2026	217.00	217.40	211.10	214.00	212.23	-1.02%	836,974
Apr 21, 2026	218.40	220.40	214.50	216.20	214.41	-0.78%	1,065,933
Apr 20, 2026	223.00	224.50	211.90	217.90	216.10	1.44%	3,496,407
Apr 17, 2026	201.30	215.60	199.80	214.80	213.02	7.45%	2,025,529
Apr 16, 2026	193.60	202.20	193.50	199.90	198.25	3.58%	1,262,558
Apr 15, 2026	200.50	200.80	191.60	193.00	191.40	-3.06%	739,220
Apr 14, 2026	197.50	201.00	197.50	199.10	197.45	1.53%	875,329
Apr 13, 2026	194.00	198.00	191.20	196.10	194.48	0.56%	831,983
Apr 10, 2026	192.50	197.00	192.40	195.00	193.39	1.62%	925,950
Apr 9, 2026	194.00	194.20	191.40	191.90	190.31	-1.18%	524,929
Apr 8, 2026	195.50	197.30	191.90	194.20	192.59	2.21%	1,197,430
Apr 7, 2026	198.20	198.20	188.80	190.00	188.43	-4.14%	625,872
Apr 6, 2026	198.50	200.00	197.50	198.20	196.56	-0.15%	498,141
Apr 3, 2026	199.90	202.80	196.80	198.50	196.86	-0.70%	593,357