Akash Infra-Projects Limited (NSE:AKASH)
India · Delayed Price · Currency is INR 28.75
+0.07 (0.24%)
Nov 3, 2025, 10:17 AM IST
Akash Infra-Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.45 | 29.45 | 28.36 | 28.68 | 28.68 | 0.07% | 4,362 |
| Oct 30, 2025 | 28.50 | 28.90 | 27.58 | 28.66 | 28.66 | 2.28% | 12,149 |
| Oct 29, 2025 | 28.44 | 28.95 | 27.17 | 28.02 | 28.02 | -1.51% | 19,284 |
| Oct 28, 2025 | 27.88 | 28.98 | 27.88 | 28.45 | 28.45 | 2.04% | 12,665 |
| Oct 27, 2025 | 28.39 | 28.39 | 27.76 | 27.88 | 27.88 | -0.46% | 2,959 |
| Oct 24, 2025 | 28.40 | 28.40 | 27.70 | 28.01 | 28.01 | 0.79% | 7,033 |
| Oct 23, 2025 | 26.93 | 27.96 | 26.93 | 27.79 | 27.79 | 3.23% | 5,570 |
| Oct 21, 2025 | 27.46 | 28.00 | 26.50 | 26.92 | 26.92 | -1.97% | 5,324 |
| Oct 20, 2025 | 26.00 | 27.77 | 26.00 | 27.46 | 27.46 | 4.13% | 13,519 |
| Oct 17, 2025 | 26.78 | 27.75 | 25.65 | 26.37 | 26.37 | -1.53% | 19,876 |
| Oct 16, 2025 | 28.00 | 28.30 | 26.22 | 26.78 | 26.78 | -4.05% | 22,993 |
| Oct 15, 2025 | 27.15 | 28.19 | 27.15 | 27.91 | 27.91 | 0.76% | 5,628 |
| Oct 14, 2025 | 28.36 | 28.36 | 26.00 | 27.70 | 27.70 | -0.36% | 31,608 |
| Oct 13, 2025 | 28.70 | 28.89 | 27.00 | 27.80 | 27.80 | -3.17% | 18,463 |
| Oct 10, 2025 | 29.80 | 29.80 | 28.57 | 28.71 | 28.71 | -1.88% | 15,874 |
| Oct 9, 2025 | 29.32 | 29.67 | 29.00 | 29.26 | 29.26 | -0.20% | 6,205 |
| Oct 8, 2025 | 30.48 | 30.48 | 29.15 | 29.32 | 29.32 | -0.61% | 9,142 |
| Oct 7, 2025 | 30.98 | 31.48 | 29.25 | 29.50 | 29.50 | -4.00% | 14,939 |
| Oct 6, 2025 | 31.70 | 32.39 | 30.06 | 30.73 | 30.73 | 2.81% | 28,582 |
| Oct 3, 2025 | 29.49 | 30.00 | 28.60 | 29.89 | 29.89 | 2.89% | 11,099 |
| Oct 1, 2025 | 29.18 | 30.76 | 28.51 | 29.05 | 29.05 | 1.25% | 11,191 |
| Sep 30, 2025 | 29.00 | 29.50 | 28.25 | 28.69 | 28.69 | -1.95% | 15,925 |
| Sep 29, 2025 | 28.30 | 29.51 | 28.30 | 29.26 | 29.26 | 0.52% | 19,601 |
| Sep 26, 2025 | 29.49 | 29.49 | 28.06 | 29.11 | 29.11 | 1.82% | 27,595 |
| Sep 25, 2025 | 30.10 | 30.97 | 28.20 | 28.59 | 28.59 | -6.45% | 28,134 |
| Sep 24, 2025 | 31.61 | 31.61 | 30.50 | 30.56 | 30.56 | -3.41% | 11,517 |
| Sep 23, 2025 | 31.73 | 32.75 | 31.04 | 31.64 | 31.64 | 1.25% | 13,669 |
| Sep 22, 2025 | 31.54 | 33.00 | 30.50 | 31.25 | 31.25 | -0.41% | 32,150 |
| Sep 19, 2025 | 31.30 | 32.39 | 31.10 | 31.38 | 31.38 | -1.91% | 29,049 |
| Sep 18, 2025 | 32.00 | 36.00 | 31.35 | 31.99 | 31.99 | 6.17% | 326,276 |
| Sep 17, 2025 | 29.20 | 31.00 | 29.20 | 30.13 | 30.13 | 5.35% | 21,113 |
| Sep 16, 2025 | 29.25 | 29.25 | 28.00 | 28.60 | 28.60 | 0.25% | 13,000 |
| Sep 15, 2025 | 29.24 | 29.98 | 28.20 | 28.53 | 28.53 | -0.07% | 13,730 |
| Sep 12, 2025 | 29.50 | 29.50 | 28.15 | 28.55 | 28.55 | -1.59% | 11,688 |
| Sep 11, 2025 | 29.39 | 29.44 | 28.41 | 29.01 | 29.01 | 0.48% | 8,086 |
| Sep 10, 2025 | 30.40 | 30.40 | 28.38 | 28.87 | 28.87 | -5.41% | 34,538 |
| Sep 9, 2025 | 32.00 | 33.77 | 29.21 | 30.52 | 30.52 | -3.36% | 198,279 |
| Sep 8, 2025 | 27.00 | 31.58 | 26.97 | 31.58 | 31.58 | 19.98% | 182,862 |
| 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 |