Akanksha Power and Infrastructure Limited (NSE:AKANKSHA)
India · Delayed Price · Currency is INR 133.75
+6.35 (4.98%)
At close: Aug 25, 2026
NSE:AKANKSHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 86.00 | 90.00 | 86.00 | 86.00 | 86.00 | -1.26% | 9,000 |
| Jul 3, 2026 | 85.00 | 87.10 | 85.00 | 87.10 | 87.10 | 2.47% | 18,000 |
| Jul 2, 2026 | 86.00 | 89.00 | 84.05 | 85.00 | 85.00 | -1.16% | 35,000 |
| Jul 1, 2026 | 86.00 | 90.00 | 86.00 | 86.00 | 86.00 | - | 23,000 |
| Jun 30, 2026 | 85.00 | 88.00 | 84.05 | 86.00 | 86.00 | -1.83% | 35,000 |
| Jun 29, 2026 | 88.95 | 88.95 | 86.00 | 87.60 | 87.60 | 1.57% | 31,000 |
| Jun 25, 2026 | 86.05 | 86.50 | 85.00 | 86.25 | 86.25 | 0.23% | 57,000 |
| 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 |