Akash Infra-Projects Limited (NSE:AKASH)
India · Delayed Price · Currency is INR 26.32
-0.13 (-0.49%)
Sep 5, 2025, 3:29 PM IST
Akash Infra-Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.45 | 26.91 | 26.01 | 26.32 | 26.32 | -0.49% | 4,829 |
| Sep 4, 2025 | 27.50 | 27.50 | 26.32 | 26.45 | 26.45 | -0.90% | 7,994 |
| Sep 3, 2025 | 25.90 | 27.00 | 25.90 | 26.69 | 26.69 | 3.13% | 8,253 |
| Sep 2, 2025 | 26.70 | 26.74 | 25.73 | 25.88 | 25.88 | -3.07% | 8,558 |
| Sep 1, 2025 | 26.40 | 26.78 | 26.02 | 26.70 | 26.70 | 3.21% | 1,481 |
| Aug 29, 2025 | 26.15 | 26.26 | 25.72 | 25.87 | 25.87 | 0.74% | 616 |
| Aug 28, 2025 | 26.20 | 26.44 | 25.65 | 25.68 | 25.68 | -1.31% | 4,412 |
| Aug 26, 2025 | 26.92 | 27.24 | 26.00 | 26.02 | 26.02 | -3.34% | 9,495 |
| Aug 25, 2025 | 26.28 | 26.96 | 26.28 | 26.92 | 26.92 | 0.60% | 2,998 |
| Aug 22, 2025 | 27.07 | 27.52 | 26.70 | 26.76 | 26.76 | -2.90% | 5,507 |
| Aug 21, 2025 | 27.95 | 27.95 | 26.45 | 27.56 | 27.56 | 1.55% | 11,553 |
| Aug 20, 2025 | 27.09 | 27.65 | 26.32 | 27.14 | 27.14 | 1.65% | 11,976 |
| Aug 19, 2025 | 26.19 | 27.09 | 25.31 | 26.70 | 26.70 | 3.21% | 10,892 |
| Aug 18, 2025 | 26.25 | 26.25 | 25.20 | 25.87 | 25.87 | -0.15% | 2,707 |
| Aug 14, 2025 | 26.11 | 26.67 | 25.50 | 25.91 | 25.91 | -1.86% | 7,451 |
| Aug 13, 2025 | 26.27 | 27.50 | 26.27 | 26.40 | 26.40 | 0.49% | 4,190 |
| Aug 12, 2025 | 26.49 | 26.74 | 26.05 | 26.27 | 26.27 | - | 3,494 |
| Aug 11, 2025 | 26.09 | 27.16 | 26.09 | 26.27 | 26.27 | -1.83% | 3,120 |
| Aug 8, 2025 | 26.76 | 27.37 | 26.76 | 26.76 | 26.76 | 0.19% | 1,439 |
| Aug 7, 2025 | 25.51 | 27.75 | 25.51 | 26.71 | 26.71 | -1.37% | 10,217 |
| Aug 6, 2025 | 27.55 | 27.55 | 26.51 | 27.08 | 27.08 | -0.15% | 1,735 |
| Aug 5, 2025 | 27.00 | 27.72 | 26.70 | 27.12 | 27.12 | - | 7,686 |
| Aug 4, 2025 | 26.98 | 28.00 | 26.70 | 27.12 | 27.12 | 0.52% | 10,391 |
| Aug 1, 2025 | 27.21 | 27.57 | 26.59 | 26.98 | 26.98 | -0.85% | 3,961 |
| Jul 31, 2025 | 26.02 | 27.87 | 26.02 | 27.21 | 27.21 | -1.48% | 6,296 |
| Jul 30, 2025 | 27.56 | 28.20 | 27.56 | 27.62 | 27.62 | 0.40% | 3,611 |
| Jul 29, 2025 | 27.50 | 28.69 | 27.50 | 27.51 | 27.51 | -2.55% | 2,463 |
| Jul 28, 2025 | 28.52 | 28.52 | 27.65 | 28.23 | 28.23 | 0.97% | 2,076 |
| Jul 25, 2025 | 28.86 | 28.86 | 27.82 | 27.96 | 27.96 | -0.75% | 2,397 |
| Jul 24, 2025 | 27.53 | 28.80 | 27.53 | 28.17 | 28.17 | 1.04% | 8,840 |
| Jul 23, 2025 | 28.06 | 28.36 | 27.41 | 27.88 | 27.88 | -1.93% | 10,149 |
| Jul 22, 2025 | 28.33 | 29.50 | 27.75 | 28.43 | 28.43 | -1.08% | 27,975 |
| Jul 21, 2025 | 28.65 | 29.00 | 28.02 | 28.74 | 28.74 | 1.66% | 6,454 |
| Jul 18, 2025 | 28.41 | 28.49 | 27.92 | 28.27 | 28.27 | 0.57% | 12,022 |
| Jul 17, 2025 | 27.82 | 28.29 | 27.31 | 28.11 | 28.11 | 1.04% | 11,853 |
| Jul 16, 2025 | 28.15 | 28.30 | 27.40 | 27.82 | 27.82 | -0.22% | 6,941 |
| Jul 15, 2025 | 28.09 | 28.46 | 27.72 | 27.88 | 27.88 | -0.64% | 4,401 |
| Jul 14, 2025 | 28.60 | 28.60 | 27.80 | 28.06 | 28.06 | -0.32% | 4,095 |
| Jul 11, 2025 | 27.78 | 28.18 | 27.62 | 28.15 | 28.15 | 0.75% | 4,642 |
| Jul 10, 2025 | 28.25 | 28.25 | 27.52 | 27.94 | 27.94 | -0.21% | 8,054 |
| Jul 9, 2025 | 27.53 | 28.24 | 27.53 | 28.00 | 28.00 | 0.68% | 9,800 |
| Jul 8, 2025 | 28.39 | 28.39 | 27.66 | 27.81 | 27.81 | -0.11% | 5,525 |
| Jul 7, 2025 | 28.26 | 28.71 | 27.62 | 27.84 | 27.84 | -1.17% | 6,931 |
| Jul 4, 2025 | 28.65 | 28.90 | 28.10 | 28.17 | 28.17 | -1.64% | 6,371 |
| Jul 3, 2025 | 28.54 | 28.99 | 28.42 | 28.64 | 28.64 | 0.70% | 4,887 |
| Jul 2, 2025 | 29.37 | 29.37 | 28.05 | 28.44 | 28.44 | -1.22% | 15,019 |
| Jul 1, 2025 | 28.85 | 28.85 | 28.11 | 28.79 | 28.79 | 1.88% | 16,598 |
| Jun 30, 2025 | 28.80 | 28.80 | 28.07 | 28.26 | 28.26 | 0.11% | 5,406 |
| Jun 27, 2025 | 29.33 | 29.35 | 28.08 | 28.23 | 28.23 | 0.07% | 10,661 |
| Jun 26, 2025 | 28.93 | 28.93 | 27.62 | 28.21 | 28.21 | -1.09% | 8,969 |