Akanksha Power and Infrastructure Limited (NSE:AKANKSHA)
India · Delayed Price · Currency is INR 74.15
-2.85 (-3.70%)
At close: Apr 22, 2026
NSE:AKANKSHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 59.45 | 62.70 | 59.45 | 62.10 | 62.10 | 8.09% | 21,000 |
| Mar 30, 2026 | 63.00 | 63.00 | 57.00 | 57.45 | 57.45 | -11.34% | 68,000 |
| Mar 27, 2026 | 67.40 | 68.00 | 64.50 | 64.80 | 64.80 | -3.43% | 21,000 |
| Mar 25, 2026 | 69.00 | 69.00 | 66.55 | 67.10 | 67.10 | 0.15% | 11,000 |
| Mar 24, 2026 | 67.10 | 67.10 | 67.00 | 67.00 | 67.00 | -1.33% | 6,000 |
| Mar 23, 2026 | 69.90 | 69.90 | 67.00 | 67.90 | 67.90 | -0.51% | 8,000 |
| Mar 20, 2026 | 68.60 | 69.60 | 67.05 | 68.25 | 68.25 | -0.58% | 8,000 |
| Mar 19, 2026 | 71.00 | 71.00 | 68.65 | 68.65 | 68.65 | -1.93% | 18,000 |
| Mar 18, 2026 | 70.95 | 71.00 | 69.00 | 70.00 | 70.00 | 1.97% | 12,000 |
| Mar 17, 2026 | 71.00 | 72.00 | 68.65 | 68.65 | 68.65 | 0.22% | 17,000 |
| Mar 16, 2026 | 69.90 | 70.10 | 68.50 | 68.50 | 68.50 | -0.72% | 4,000 |
| Mar 13, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | -2.13% | 10,000 |
| Mar 12, 2026 | 69.25 | 70.50 | 68.75 | 70.50 | 70.50 | -2.08% | 8,000 |
| Mar 11, 2026 | 71.00 | 72.20 | 71.00 | 72.00 | 72.00 | 4.20% | 24,000 |
| Mar 10, 2026 | 70.00 | 70.00 | 69.10 | 69.10 | 69.10 | 0.44% | 10,000 |
| Mar 9, 2026 | 70.30 | 70.30 | 68.00 | 68.80 | 68.80 | -6.39% | 27,000 |
| Mar 6, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 1.73% | 2,000 |
| Mar 5, 2026 | 74.00 | 74.00 | 72.25 | 72.25 | 72.25 | -1.37% | 3,000 |
| Mar 4, 2026 | 70.00 | 73.90 | 70.00 | 73.25 | 73.25 | 5.24% | 16,000 |
| Mar 2, 2026 | 67.90 | 70.00 | 67.90 | 69.60 | 69.60 | 1.75% | 25,000 |
| Feb 27, 2026 | 68.35 | 70.00 | 68.00 | 68.40 | 68.40 | -4.34% | 12,000 |
| Feb 26, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | -0.63% | 5,000 |
| Feb 25, 2026 | 73.55 | 73.55 | 71.00 | 71.95 | 71.95 | -0.69% | 12,000 |
| Feb 24, 2026 | 73.00 | 73.05 | 72.45 | 72.45 | 72.45 | -1.36% | 8,000 |
| Feb 23, 2026 | 76.50 | 78.00 | 73.45 | 73.45 | 73.45 | -4.49% | 25,000 |
| Feb 20, 2026 | 74.65 | 76.90 | 74.65 | 76.90 | 76.90 | 2.53% | 7,000 |
| Feb 19, 2026 | 79.25 | 79.25 | 75.00 | 75.00 | 75.00 | -3.60% | 10,000 |
| Feb 18, 2026 | 74.50 | 77.80 | 74.50 | 77.80 | 77.80 | 4.92% | 15,000 |
| Feb 17, 2026 | 77.00 | 78.00 | 73.00 | 74.15 | 74.15 | -3.70% | 18,000 |
| Feb 16, 2026 | 75.50 | 77.00 | 75.00 | 77.00 | 77.00 | -2.59% | 14,000 |
| Feb 13, 2026 | 80.00 | 83.00 | 77.55 | 79.05 | 79.05 | 3.20% | 65,000 |
| Feb 12, 2026 | 75.10 | 77.00 | 74.20 | 76.60 | 76.60 | -0.45% | 6,000 |
| Feb 11, 2026 | 80.90 | 82.80 | 76.85 | 76.95 | 76.95 | -4.41% | 8,000 |
| Feb 10, 2026 | 77.00 | 83.00 | 77.00 | 80.50 | 80.50 | 8.05% | 118,000 |
| Feb 9, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 3.47% | 1,000 |
| Feb 6, 2026 | 71.95 | 72.00 | 71.95 | 72.00 | 72.00 | 0.07% | 3,000 |
| Feb 5, 2026 | 71.00 | 71.95 | 70.00 | 71.95 | 71.95 | 1.34% | 6,000 |
| Feb 4, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.25% | 11,000 |