Akanksha Power and Infrastructure Limited (NSE:AKANKSHA)
India · Delayed Price · Currency is INR 182.20
+4.40 (2.47%)
At close: Oct 6, 2026
NSE:AKANKSHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 182.00 | 191.00 | 178.05 | 190.00 | 190.00 | 4.28% | 225,000 |
| Oct 6, 2026 | 173.10 | 186.65 | 170.15 | 182.20 | 182.20 | 2.47% | 177,000 |
| Oct 5, 2026 | 173.00 | 177.80 | 170.00 | 177.80 | 177.80 | 4.99% | 76,000 |
| Oct 1, 2026 | 173.00 | 176.00 | 164.75 | 169.35 | 169.35 | -2.25% | 75,000 |
| Sep 30, 2026 | 174.75 | 175.60 | 168.55 | 173.25 | 173.25 | 3.37% | 78,000 |
| Sep 29, 2026 | 167.65 | 167.65 | 160.00 | 167.60 | 167.60 | 4.95% | 86,000 |
| Sep 28, 2026 | 154.00 | 160.75 | 152.00 | 159.70 | 159.70 | 4.31% | 64,000 |
| Sep 25, 2026 | 166.55 | 166.55 | 150.75 | 153.10 | 153.10 | -3.50% | 142,000 |
| Sep 24, 2026 | 158.65 | 158.65 | 156.00 | 158.65 | 158.65 | 5.00% | 45,000 |
| Sep 23, 2026 | 143.95 | 151.10 | 143.95 | 151.10 | 151.10 | 4.97% | 65,000 |
| Sep 22, 2026 | 140.00 | 146.00 | 140.00 | 143.95 | 143.95 | 2.78% | 22,000 |
| Sep 21, 2026 | 146.60 | 146.60 | 140.05 | 140.05 | 140.05 | 0.29% | 51,000 |
| Sep 18, 2026 | 138.90 | 139.65 | 133.05 | 139.65 | 139.65 | 5.00% | 75,000 |
| Sep 17, 2026 | 134.05 | 134.05 | 130.10 | 133.00 | 133.00 | -1.23% | 6,000 |
| 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 |