Akanksha Power and Infrastructure Limited (NSE:AKANKSHA)
India · Delayed Price · Currency is INR 134.65
+4.65 (3.58%)
At close: Sep 16, 2026
NSE:AKANKSHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 129.50 | 136.50 | 127.20 | 134.65 | 134.65 | 3.58% | 24,000 |
| Sep 15, 2026 | 130.00 | 130.00 | 129.90 | 130.00 | 130.00 | -2.15% | 9,000 |
| Sep 11, 2026 | 131.00 | 134.00 | 131.00 | 132.85 | 132.85 | 1.41% | 4,000 |
| Sep 10, 2026 | 133.50 | 133.50 | 131.00 | 131.00 | 131.00 | -2.96% | 5,000 |
| Sep 9, 2026 | 135.50 | 135.50 | 135.00 | 135.00 | 135.00 | -0.37% | 4,000 |
| Sep 8, 2026 | 135.00 | 136.00 | 132.60 | 135.50 | 135.50 | -1.09% | 8,000 |
| Sep 7, 2026 | 136.70 | 137.00 | 135.30 | 137.00 | 137.00 | 0.22% | 13,000 |
| Sep 4, 2026 | 130.25 | 136.70 | 127.25 | 136.70 | 136.70 | 4.99% | 55,000 |
| Sep 3, 2026 | 122.05 | 130.20 | 122.05 | 130.20 | 130.20 | 5.00% | 19,000 |
| Sep 2, 2026 | 118.85 | 124.25 | 118.85 | 124.00 | 124.00 | 4.77% | 17,000 |
| Sep 1, 2026 | 121.00 | 124.05 | 118.10 | 118.35 | 118.35 | -3.78% | 41,000 |
| Aug 31, 2026 | 125.10 | 125.10 | 123.00 | 123.00 | 123.00 | -1.68% | 2,000 |
| Aug 28, 2026 | 125.00 | 125.10 | 125.00 | 125.10 | 125.10 | 0.48% | 3,000 |
| Aug 27, 2026 | 129.10 | 129.10 | 124.40 | 124.50 | 124.50 | -4.89% | 23,000 |
| Aug 26, 2026 | 139.50 | 139.50 | 130.00 | 130.90 | 130.90 | -2.13% | 11,000 |
| Aug 25, 2026 | 127.40 | 133.75 | 127.40 | 133.75 | 133.75 | 4.98% | 57,000 |
| Aug 24, 2026 | 126.00 | 127.45 | 126.00 | 127.40 | 127.40 | 4.94% | 31,000 |
| Aug 21, 2026 | 115.65 | 121.40 | 115.65 | 121.40 | 121.40 | 4.97% | 18,000 |
| Aug 20, 2026 | 118.10 | 118.20 | 115.55 | 115.65 | 115.65 | -2.07% | 9,000 |
| Aug 19, 2026 | 121.00 | 121.00 | 118.10 | 118.10 | 118.10 | -1.30% | 8,000 |
| Aug 18, 2026 | 124.00 | 127.45 | 119.30 | 119.65 | 119.65 | -3.27% | 18,000 |
| Aug 17, 2026 | 119.00 | 124.65 | 119.00 | 123.70 | 123.70 | 4.17% | 65,000 |
| Aug 14, 2026 | 117.10 | 118.75 | 117.10 | 118.75 | 118.75 | 5.00% | 28,000 |
| Aug 13, 2026 | 110.00 | 118.20 | 110.00 | 113.10 | 113.10 | 0.44% | 99,000 |
| Aug 12, 2026 | 114.20 | 114.20 | 112.10 | 112.60 | 112.60 | -1.40% | 14,000 |
| Aug 11, 2026 | 115.45 | 120.90 | 114.20 | 114.20 | 114.20 | -1.55% | 38,000 |
| Aug 10, 2026 | 116.40 | 122.20 | 111.10 | 116.00 | 116.00 | -0.34% | 133,000 |
| Aug 7, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 4.96% | 70,000 |
| Aug 6, 2026 | 105.65 | 110.90 | 105.65 | 110.90 | 110.90 | 4.97% | 93,000 |
| Aug 5, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 4.97% | 29,000 |
| Aug 4, 2026 | 100.65 | 100.65 | 100.60 | 100.65 | 100.65 | 4.95% | 28,000 |
| Aug 3, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 4.98% | 9,000 |
| Jul 31, 2026 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 5.00% | 17,000 |
| Jul 30, 2026 | 83.00 | 87.00 | 83.00 | 87.00 | 87.00 | 4.82% | 7,000 |
| Jul 29, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -3.60% | 7,000 |
| Jul 28, 2026 | 85.00 | 86.10 | 84.00 | 86.10 | 86.10 | 5.00% | 9,000 |
| Jul 27, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.38% | 5,000 |
| Jul 24, 2026 | 84.95 | 84.95 | 82.80 | 83.15 | 83.15 | -4.37% | 6,000 |
| Jul 23, 2026 | 84.50 | 86.95 | 83.95 | 86.95 | 86.95 | -1.58% | 14,000 |
| Jul 21, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -2.91% | 1,000 |
| Jul 20, 2026 | 87.75 | 91.80 | 87.75 | 91.00 | 91.00 | 1.45% | 10,000 |
| Jul 17, 2026 | 90.10 | 90.10 | 88.80 | 89.70 | 89.70 | -0.44% | 10,000 |
| Jul 16, 2026 | 94.95 | 94.95 | 90.10 | 90.10 | 90.10 | -2.22% | 11,000 |
| Jul 15, 2026 | 94.00 | 95.00 | 92.15 | 92.15 | 92.15 | -5.00% | 8,000 |
| Jul 14, 2026 | 96.95 | 97.00 | 96.95 | 97.00 | 97.00 | - | 4,000 |
| Jul 13, 2026 | 103.00 | 103.25 | 93.45 | 97.00 | 97.00 | -1.37% | 15,000 |
| Jul 10, 2026 | 98.20 | 98.35 | 98.20 | 98.35 | 98.35 | 4.96% | 21,000 |
| Jul 9, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 4.99% | 26,000 |
| Jul 8, 2026 | 89.20 | 89.25 | 89.20 | 89.25 | 89.25 | 5.00% | 41,000 |
| Jul 7, 2026 | 84.15 | 85.00 | 84.15 | 85.00 | 85.00 | -1.16% | 12,000 |