Akanksha Power and Infrastructure Limited (NSE:AKANKSHA)
India · Delayed Price · Currency is INR 73.15
+4.00 (5.78%)
At close: Jan 21, 2026
NSE:AKANKSHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 81.00 | 81.00 | 72.05 | 73.75 | 73.75 | -7.81% | 11,000 |
| Jan 22, 2026 | 73.50 | 80.00 | 73.50 | 80.00 | 80.00 | 9.36% | 41,000 |
| Jan 21, 2026 | 72.00 | 75.00 | 70.00 | 73.15 | 73.15 | 5.78% | 33,000 |
| Jan 20, 2026 | 66.00 | 72.00 | 64.25 | 69.15 | 69.15 | 6.47% | 99,000 |
| Jan 19, 2026 | 63.25 | 66.00 | 63.25 | 64.95 | 64.95 | 1.64% | 20,000 |
| Jan 16, 2026 | 68.00 | 68.00 | 63.00 | 63.90 | 63.90 | -2.14% | 26,000 |
| Jan 14, 2026 | 66.00 | 66.15 | 65.00 | 65.30 | 65.30 | -3.97% | 14,000 |
| Jan 13, 2026 | 67.95 | 68.00 | 67.90 | 68.00 | 68.00 | - | 8,000 |
| Jan 12, 2026 | 67.15 | 68.00 | 67.15 | 68.00 | 68.00 | 1.19% | 9,000 |
| Jan 9, 2026 | 67.50 | 67.50 | 67.05 | 67.20 | 67.20 | -4.75% | 3,000 |
| Jan 8, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | -2.01% | 2,000 |
| Jan 7, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.69% | 2,000 |
| Jan 6, 2026 | 67.50 | 71.00 | 67.50 | 70.80 | 70.80 | 4.89% | 10,000 |
| Jan 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.10% | 4,000 |
| Jan 2, 2026 | 68.00 | 69.00 | 68.00 | 68.25 | 68.25 | -1.09% | 9,000 |
| Dec 31, 2025 | 68.00 | 70.00 | 67.95 | 69.00 | 69.00 | 1.47% | 17,000 |
| Dec 30, 2025 | 68.05 | 70.00 | 68.00 | 68.00 | 68.00 | - | 4,000 |
| Dec 29, 2025 | 70.10 | 70.10 | 67.95 | 68.00 | 68.00 | -3.00% | 9,000 |
| Dec 26, 2025 | 72.00 | 72.00 | 70.05 | 70.10 | 70.10 | -2.64% | 3,000 |
| Dec 24, 2025 | 71.70 | 73.15 | 71.70 | 72.00 | 72.00 | 2.86% | 10,000 |
| Dec 23, 2025 | 67.65 | 70.00 | 67.55 | 70.00 | 70.00 | 3.02% | 14,000 |
| Dec 22, 2025 | 70.20 | 70.20 | 67.05 | 67.95 | 67.95 | -2.93% | 25,000 |
| Dec 19, 2025 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | -0.28% | 5,000 |
| Dec 18, 2025 | 72.00 | 72.00 | 70.00 | 70.20 | 70.20 | 0.14% | 11,000 |
| Dec 17, 2025 | 72.85 | 72.85 | 70.00 | 70.10 | 70.10 | -2.84% | 15,000 |
| Dec 16, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.96% | 2,000 |
| Dec 15, 2025 | 74.35 | 74.35 | 72.85 | 72.85 | 72.85 | -2.15% | 3,000 |
| Dec 12, 2025 | 73.05 | 74.45 | 73.05 | 74.45 | 74.45 | 1.99% | 7,000 |
| Dec 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 2,000 |
| Dec 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.88% | 1,000 |
| Dec 9, 2025 | 72.25 | 74.00 | 72.05 | 72.20 | 72.20 | -0.96% | 12,000 |
| Dec 8, 2025 | 74.10 | 75.00 | 72.10 | 72.90 | 72.90 | -1.49% | 20,000 |
| Dec 5, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 4,000 |
| Dec 4, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 8,000 |
| Dec 3, 2025 | 79.80 | 79.80 | 76.00 | 76.00 | 76.00 | -1.23% | 6,000 |
| Dec 2, 2025 | 77.00 | 77.00 | 75.25 | 76.95 | 76.95 | -0.06% | 5,000 |
| Dec 1, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 2,000 |
| Nov 28, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 8,000 |
| Nov 27, 2025 | 78.20 | 79.90 | 76.50 | 78.00 | 78.00 | -0.89% | 15,000 |
| Nov 26, 2025 | 78.50 | 79.95 | 78.00 | 78.70 | 78.70 | -1.44% | 17,000 |
| Nov 25, 2025 | 81.65 | 81.65 | 77.85 | 79.85 | 79.85 | -2.02% | 23,000 |
| Nov 24, 2025 | 83.00 | 84.00 | 81.20 | 81.50 | 81.50 | -4.12% | 22,000 |
| Nov 20, 2025 | 85.40 | 86.25 | 85.00 | 85.00 | 85.00 | -0.47% | 10,000 |
| Nov 19, 2025 | 86.50 | 86.50 | 85.40 | 85.40 | 85.40 | -0.70% | 2,000 |
| Nov 18, 2025 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | -0.46% | 6,000 |
| Nov 17, 2025 | 85.70 | 87.80 | 85.70 | 86.40 | 86.40 | 1.41% | 15,000 |
| Nov 14, 2025 | 88.90 | 88.90 | 85.00 | 85.20 | 85.20 | -0.93% | 17,000 |
| Nov 13, 2025 | 86.05 | 86.05 | 86.00 | 86.00 | 86.00 | -0.06% | 8,000 |
| Nov 12, 2025 | 87.00 | 87.00 | 86.05 | 86.05 | 86.05 | -1.09% | 3,000 |
| Nov 11, 2025 | 86.50 | 87.00 | 86.50 | 87.00 | 87.00 | - | 3,000 |