Akanksha Power and Infrastructure Limited (NSE:AKANKSHA)
India · Delayed Price · Currency is INR 86.05
-2.15 (-2.44%)
At close: Jun 24, 2026
NSE:AKANKSHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 89.50 | 89.50 | 83.80 | 86.05 | 86.05 | -2.44% | 41,000 |
| Jun 23, 2026 | 88.90 | 89.45 | 81.10 | 88.20 | 88.20 | 3.46% | 41,000 |
| Jun 22, 2026 | 85.00 | 85.25 | 84.00 | 85.25 | 85.25 | 4.99% | 9,000 |
| Jun 19, 2026 | 86.25 | 86.25 | 81.20 | 81.20 | 81.20 | -3.62% | 5,000 |
| Jun 18, 2026 | 82.60 | 84.25 | 82.60 | 84.25 | 84.25 | 1.51% | 4,000 |
| Jun 17, 2026 | 82.55 | 83.15 | 82.55 | 83.00 | 83.00 | -2.30% | 6,000 |
| Jun 16, 2026 | 82.40 | 84.95 | 82.40 | 84.95 | 84.95 | -2.02% | 4,000 |
| Jun 15, 2026 | 82.65 | 86.75 | 82.65 | 86.70 | 86.70 | 4.90% | 7,000 |
| Jun 12, 2026 | 86.95 | 86.95 | 82.65 | 82.65 | 82.65 | -4.95% | 5,000 |
| Jun 11, 2026 | 86.70 | 86.95 | 86.70 | 86.95 | 86.95 | - | 3,000 |
| Jun 10, 2026 | 80.10 | 86.95 | 80.10 | 86.95 | 86.95 | 4.76% | 3,000 |
| Jun 8, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 2,000 |
| Jun 5, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.67% | 3,000 |
| Jun 4, 2026 | 89.00 | 89.00 | 87.20 | 87.20 | 87.20 | -3.06% | 2,000 |
| Jun 3, 2026 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | -0.06% | 1,000 |
| May 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | 1,000 |
| May 27, 2026 | 86.00 | 89.00 | 86.00 | 89.00 | 89.00 | 3.79% | 4,000 |
| May 26, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - | 1,000 |
| May 25, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -0.35% | 1,000 |
| May 22, 2026 | 90.00 | 90.00 | 85.75 | 86.05 | 86.05 | -4.65% | 5,000 |
| May 21, 2026 | 90.50 | 90.50 | 90.25 | 90.25 | 90.25 | -5.00% | 6,000 |
| May 19, 2026 | 93.70 | 95.00 | 90.45 | 95.00 | 95.00 | 1.39% | 7,000 |
| May 18, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 4.17% | 1,000 |
| May 15, 2026 | 86.10 | 90.00 | 85.00 | 89.95 | 89.95 | 4.47% | 10,000 |
| May 14, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.06% | 2,000 |
| May 13, 2026 | 86.15 | 86.15 | 85.10 | 86.05 | 86.05 | -3.31% | 4,000 |
| May 12, 2026 | 91.50 | 91.50 | 89.00 | 89.00 | 89.00 | 0.45% | 9,000 |
| May 11, 2026 | 92.00 | 92.00 | 88.60 | 88.60 | 88.60 | -4.53% | 8,000 |
| May 8, 2026 | 95.00 | 95.00 | 92.80 | 92.80 | 92.80 | -4.33% | 6,000 |
| May 7, 2026 | 97.05 | 100.00 | 97.00 | 97.00 | 97.00 | -4.29% | 10,000 |
| May 6, 2026 | 106.50 | 106.50 | 99.50 | 101.35 | 101.35 | -2.41% | 35,000 |
| May 5, 2026 | 104.00 | 105.50 | 102.00 | 103.85 | 103.85 | 0.39% | 9,000 |
| May 4, 2026 | 96.65 | 111.00 | 96.65 | 103.45 | 103.45 | 11.84% | 160,000 |
| Apr 30, 2026 | 85.60 | 96.80 | 85.60 | 92.50 | 92.50 | 3.29% | 71,000 |
| Apr 29, 2026 | 83.00 | 90.60 | 81.00 | 89.55 | 89.55 | 8.35% | 32,000 |
| Apr 28, 2026 | 80.45 | 84.95 | 80.40 | 82.65 | 82.65 | 5.29% | 38,000 |
| Apr 27, 2026 | 76.30 | 80.00 | 75.00 | 78.50 | 78.50 | 7.53% | 11,000 |
| Apr 24, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.55% | 5,000 |
| Apr 22, 2026 | 80.00 | 80.00 | 73.10 | 74.15 | 74.15 | -3.70% | 8,000 |
| Apr 21, 2026 | 72.10 | 77.00 | 72.10 | 77.00 | 77.00 | 2.60% | 10,000 |
| Apr 20, 2026 | 75.00 | 75.05 | 75.00 | 75.05 | 75.05 | -0.60% | 5,000 |
| Apr 17, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.27% | 2,000 |
| Apr 16, 2026 | 75.25 | 75.60 | 75.25 | 75.30 | 75.30 | 4.51% | 9,000 |
| Apr 15, 2026 | 74.05 | 74.10 | 72.05 | 72.05 | 72.05 | -2.70% | 3,000 |
| Apr 13, 2026 | 68.50 | 74.95 | 65.00 | 74.05 | 74.05 | 4.30% | 26,000 |
| Apr 10, 2026 | 74.00 | 74.05 | 70.00 | 71.00 | 71.00 | -2.41% | 11,000 |
| Apr 9, 2026 | 70.00 | 72.80 | 69.80 | 72.75 | 72.75 | 4.45% | 9,000 |
| Apr 8, 2026 | 69.90 | 70.00 | 69.65 | 69.65 | 69.65 | 5.85% | 5,000 |
| Apr 7, 2026 | 68.45 | 68.45 | 65.50 | 65.80 | 65.80 | 0.46% | 7,000 |
| Apr 6, 2026 | 61.00 | 68.00 | 61.00 | 65.50 | 65.50 | 5.48% | 17,000 |