Akash Infra-Projects Limited (NSE:AKASH)
India · Delayed Price · Currency is INR 26.63
+0.30 (1.14%)
Nov 21, 2025, 3:27 PM IST
Akash Infra-Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 26.36 | 26.74 | 26.08 | 26.63 | 26.63 | 1.14% | 9,394 |
| Nov 20, 2025 | 26.89 | 26.89 | 26.28 | 26.33 | 26.33 | -0.94% | 1,950 |
| Nov 19, 2025 | 26.50 | 26.93 | 26.17 | 26.58 | 26.58 | 1.53% | 4,857 |
| Nov 18, 2025 | 26.05 | 26.73 | 26.05 | 26.18 | 26.18 | - | 3,765 |
| Nov 17, 2025 | 26.99 | 27.38 | 25.17 | 26.18 | 26.18 | -3.00% | 10,326 |
| Nov 14, 2025 | 27.96 | 27.96 | 26.55 | 26.99 | 26.99 | -2.35% | 3,133 |
| Nov 13, 2025 | 27.75 | 27.99 | 27.22 | 27.64 | 27.64 | 0.77% | 8,857 |
| Nov 12, 2025 | 27.86 | 27.86 | 27.13 | 27.43 | 27.43 | 0.81% | 7,152 |
| Nov 11, 2025 | 27.93 | 27.93 | 27.10 | 27.21 | 27.21 | -0.98% | 3,456 |
| Nov 10, 2025 | 28.35 | 28.35 | 27.33 | 27.48 | 27.48 | -1.51% | 4,375 |
| Nov 7, 2025 | 27.66 | 28.34 | 27.15 | 27.90 | 27.90 | -0.36% | 4,230 |
| Nov 6, 2025 | 29.00 | 29.00 | 27.65 | 28.00 | 28.00 | -2.00% | 6,803 |
| Nov 4, 2025 | 28.79 | 29.80 | 28.04 | 28.57 | 28.57 | -0.76% | 15,702 |
| Nov 3, 2025 | 29.24 | 29.24 | 28.68 | 28.79 | 28.79 | 0.38% | 5,953 |
| Oct 31, 2025 | 29.45 | 29.45 | 28.36 | 28.68 | 28.68 | 0.07% | 4,318 |
| Oct 30, 2025 | 28.50 | 28.90 | 27.58 | 28.66 | 28.66 | 2.28% | 11,849 |
| Oct 29, 2025 | 28.44 | 28.95 | 27.17 | 28.02 | 28.02 | -1.51% | 19,138 |
| Oct 28, 2025 | 27.88 | 28.98 | 27.88 | 28.45 | 28.45 | 2.04% | 12,529 |
| Oct 27, 2025 | 28.39 | 28.39 | 27.76 | 27.88 | 27.88 | -0.46% | 2,897 |
| Oct 24, 2025 | 28.40 | 28.40 | 27.70 | 28.01 | 28.01 | 0.79% | 6,833 |
| Oct 23, 2025 | 26.93 | 27.96 | 26.93 | 27.79 | 27.79 | 3.23% | 5,519 |
| 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% | 13,441 |
| Oct 17, 2025 | 26.78 | 27.75 | 25.65 | 26.37 | 26.37 | -1.53% | 19,627 |
| 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% | 5,201 |
| Oct 14, 2025 | 28.36 | 28.36 | 26.00 | 27.70 | 27.70 | -0.36% | 31,291 |
| Oct 13, 2025 | 28.70 | 28.89 | 27.00 | 27.80 | 27.80 | -3.17% | 18,363 |
| Oct 10, 2025 | 29.80 | 29.80 | 28.57 | 28.71 | 28.71 | -1.88% | 15,599 |
| Oct 9, 2025 | 29.32 | 29.67 | 29.00 | 29.26 | 29.26 | -0.20% | 6,123 |
| Oct 8, 2025 | 30.48 | 30.48 | 29.15 | 29.32 | 29.32 | -0.61% | 9,064 |
| Oct 7, 2025 | 30.98 | 31.48 | 29.25 | 29.50 | 29.50 | -4.00% | 14,926 |
| 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% | 10,515 |
| Oct 1, 2025 | 29.18 | 30.76 | 28.51 | 29.05 | 29.05 | 1.25% | 10,886 |
| Sep 30, 2025 | 29.00 | 29.50 | 28.25 | 28.69 | 28.69 | -1.95% | 15,505 |
| Sep 29, 2025 | 28.30 | 29.51 | 28.30 | 29.26 | 29.26 | 0.52% | 19,082 |
| Sep 26, 2025 | 29.49 | 29.49 | 28.06 | 29.11 | 29.11 | 1.82% | 27,495 |
| Sep 25, 2025 | 30.10 | 30.97 | 28.20 | 28.59 | 28.59 | -6.45% | 28,133 |
| Sep 24, 2025 | 31.61 | 31.61 | 30.50 | 30.56 | 30.56 | -3.41% | 11,235 |
| Sep 23, 2025 | 31.73 | 32.75 | 31.04 | 31.64 | 31.64 | 1.25% | 13,668 |
| Sep 22, 2025 | 31.54 | 33.00 | 30.50 | 31.25 | 31.25 | -0.41% | 32,148 |
| Sep 19, 2025 | 31.30 | 32.39 | 31.10 | 31.38 | 31.38 | -1.91% | 28,949 |
| Sep 18, 2025 | 32.00 | 36.00 | 31.35 | 31.99 | 31.99 | 6.17% | 326,026 |
| Sep 17, 2025 | 29.20 | 31.00 | 29.20 | 30.13 | 30.13 | 5.35% | 21,013 |
| Sep 16, 2025 | 29.25 | 29.25 | 28.00 | 28.60 | 28.60 | 0.25% | 12,979 |
| Sep 15, 2025 | 29.24 | 29.98 | 28.20 | 28.53 | 28.53 | -0.07% | 13,487 |
| Sep 12, 2025 | 29.50 | 29.50 | 28.15 | 28.55 | 28.55 | -1.59% | 11,477 |
| Sep 11, 2025 | 29.39 | 29.44 | 28.41 | 29.01 | 29.01 | 0.48% | 7,982 |
| Sep 10, 2025 | 30.40 | 30.40 | 28.38 | 28.87 | 28.87 | -5.41% | 34,481 |