Akash Infra-Projects Ltd. AKASH
NSE · India · Industrial Services
INR 24.95+0.01 (+0.04%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 24.94 | -1.50% | INR 25.83 | INR 25.83 | INR 24.60 | 4.30K |
| 2026-09-29 | INR 25.32 | +1.20% | INR 24.55 | INR 25.50 | INR 24.50 | 5.27K |
| 2026-09-28 | INR 25.02 | -0.08% | INR 25.04 | INR 25.79 | INR 25.00 | 1.16K |
| 2026-09-25 | INR 25.04 | +2.16% | INR 24.51 | INR 25.26 | INR 24.51 | 5.17K |
| 2026-09-24 | INR 24.51 | -1.01% | INR 24.65 | INR 25.40 | INR 24.50 | 589 |
| 2026-09-23 | INR 24.76 | -0.92% | INR 24.75 | INR 25.40 | INR 24.64 | 1.43K |
| 2026-09-22 | INR 24.99 | +0.89% | INR 24.46 | INR 25.47 | INR 24.46 | 3.63K |
| 2026-09-21 | INR 24.77 | +1.98% | INR 23.56 | INR 25.10 | INR 23.56 | 9.83K |
| 2026-09-18 | INR 24.29 | +0.12% | INR 24.70 | INR 24.72 | INR 24.27 | 2.44K |
| 2026-09-17 | INR 24.26 | +0.33% | INR 24.00 | INR 24.67 | INR 24.00 | 417 |
| 2026-09-16 | INR 24.18 | -1.55% | INR 24.55 | INR 25.14 | INR 24.15 | 4.40K |
| 2026-09-15 | INR 24.56 | -1.21% | INR 25.93 | INR 25.93 | INR 24.55 | 1.71K |
| 2026-09-11 | INR 24.86 | -0.08% | INR 24.87 | INR 25.48 | INR 24.79 | 5.12K |
| 2026-09-10 | INR 24.88 | -2.24% | INR 25.40 | INR 25.40 | INR 24.75 | 2.85K |
| 2026-09-09 | INR 25.45 | +1.43% | INR 25.09 | INR 25.79 | INR 24.65 | 3.27K |
| 2026-09-08 | INR 25.09 | -2.34% | INR 25.69 | INR 25.69 | INR 25.00 | 6.22K |
| 2026-09-07 | INR 25.69 | +0.35% | INR 26.00 | INR 26.00 | INR 25.20 | 2.45K |
| 2026-09-04 | INR 25.60 | +2.73% | INR 25.10 | INR 25.97 | INR 24.67 | 5.52K |
| 2026-09-03 | INR 24.92 | -1.11% | INR 25.98 | INR 25.98 | INR 24.57 | 2.15K |
| 2026-09-02 | INR 25.20 | +3.45% | INR 24.70 | INR 26.00 | INR 24.52 | 5.13K |
| 2026-09-01 | INR 24.36 | -1.77% | INR 24.83 | INR 24.83 | INR 24.32 | 4.26K |
| 2026-08-31 | INR 24.80 | +1.81% | INR 24.74 | INR 24.86 | INR 24.11 | 6.19K |
| 2026-08-28 | INR 24.36 | +0.21% | INR 24.31 | INR 24.97 | INR 24.31 | 4.05K |
| 2026-08-27 | INR 24.31 | -1.30% | INR 24.16 | INR 25.15 | INR 24.16 | 1.98K |
| 2026-08-26 | INR 24.63 | -0.57% | INR 24.13 | INR 25.20 | INR 24.13 | 4.02K |
| 2026-08-25 | INR 24.77 | -0.12% | INR 25.89 | INR 25.89 | INR 24.38 | 4.31K |
| 2026-08-24 | INR 24.80 | -0.68% | INR 24.76 | INR 25.15 | INR 24.50 | 6.20K |
| 2026-08-21 | INR 24.97 | -0.16% | INR 24.75 | INR 25.80 | INR 24.37 | 9.73K |
| 2026-08-20 | INR 25.01 | -0.04% | INR 25.60 | INR 25.68 | INR 24.70 | 1.06K |
| 2026-08-19 | INR 25.02 | -0.24% | INR 25.09 | INR 25.78 | INR 25.01 | 26.95K |
| 2026-08-18 | INR 25.08 | -1.38% | INR 25.00 | INR 25.77 | INR 24.71 | 377 |
| 2026-08-17 | INR 25.43 | +3.37% | INR 24.36 | INR 25.93 | INR 24.36 | 8.33K |
| 2026-08-14 | INR 24.60 | -6.21% | INR 26.23 | INR 26.60 | INR 24.00 | 51.22K |
| 2026-08-13 | INR 26.23 | -0.64% | INR 26.01 | INR 26.85 | INR 26.01 | 3.18K |
| 2026-08-12 | INR 26.40 | -0.38% | INR 26.50 | INR 26.88 | INR 26.31 | 4.24K |
| 2026-08-11 | INR 26.50 | +0.45% | INR 26.32 | INR 26.83 | INR 26.29 | 2.91K |
| 2026-08-10 | INR 26.38 | +0.23% | INR 26.32 | INR 26.90 | INR 26.32 | 3.76K |
| 2026-08-07 | INR 26.32 | -0.49% | INR 27.29 | INR 27.29 | INR 26.00 | 4.90K |
| 2026-08-06 | INR 26.45 | -0.38% | INR 26.55 | INR 27.00 | INR 26.43 | 11.94K |
| 2026-08-05 | INR 26.55 | +0.68% | INR 26.39 | INR 27.39 | INR 26.35 | 4.29K |
| 2026-08-04 | INR 26.37 | +0.11% | INR 26.34 | INR 26.87 | INR 26.28 | 6.34K |
| 2026-08-03 | INR 26.34 | -1.31% | INR 26.55 | INR 27.23 | INR 26.16 | 6.72K |
| 2026-07-31 | INR 26.69 | -0.45% | INR 26.80 | INR 27.30 | INR 26.21 | 9.60K |
| 2026-07-30 | INR 26.81 | -1.58% | INR 27.00 | INR 27.54 | INR 26.79 | 8.55K |
| 2026-07-29 | INR 27.24 | +2.91% | INR 26.37 | INR 28.00 | INR 26.36 | 13.23K |
| 2026-07-28 | INR 26.47 | -0.08% | INR 26.50 | INR 26.87 | INR 26.11 | 12.79K |
| 2026-07-27 | INR 26.49 | -1.71% | INR 27.45 | INR 27.45 | INR 26.40 | 8.45K |
| 2026-07-24 | INR 26.95 | +1.24% | INR 26.62 | INR 27.04 | INR 26.27 | 1.25K |
| 2026-07-23 | INR 26.62 | -1.22% | INR 27.11 | INR 27.44 | INR 26.61 | 2.63K |
| 2026-07-22 | INR 26.95 | -0.26% | INR 27.00 | INR 27.38 | INR 26.85 | 5.85K |
| 2026-07-21 | INR 27.02 | -2.88% | INR 27.50 | INR 27.90 | INR 26.92 | 3.73K |
| 2026-07-20 | INR 27.82 | +2.88% | INR 27.70 | INR 27.90 | INR 26.89 | 6.86K |
| 2026-07-17 | INR 27.04 | +0.41% | INR 26.30 | INR 27.80 | INR 26.30 | 7.26K |
| 2026-07-16 | INR 26.93 | -0.26% | INR 27.00 | INR 27.49 | INR 26.34 | 5.69K |
| 2026-07-15 | INR 27.00 | +0.22% | INR 27.00 | INR 27.20 | INR 26.54 | 3.59K |
| 2026-07-14 | INR 26.94 | -0.96% | INR 26.91 | INR 27.31 | INR 26.56 | 15.15K |
| 2026-07-13 | INR 27.20 | -1.73% | INR 27.55 | INR 27.95 | INR 26.61 | 6.29K |
| 2026-07-10 | INR 27.68 | +1.95% | INR 27.15 | INR 27.85 | INR 26.71 | 9.02K |
| 2026-07-09 | INR 27.15 | +1.23% | INR 26.00 | INR 27.99 | INR 26.00 | 4.69K |
| 2026-07-08 | INR 26.82 | +0.56% | INR 26.54 | INR 27.99 | INR 26.52 | 11.91K |
| 2026-07-07 | INR 26.67 | +0.19% | INR 26.49 | INR 27.99 | INR 25.82 | 7.43K |
| 2026-07-06 | INR 26.62 | +0.38% | INR 25.61 | INR 26.99 | INR 25.61 | 9.30K |
| 2026-07-03 | INR 26.52 | -0.86% | INR 26.18 | INR 26.90 | INR 26.18 | 538 |
| 2026-07-02 | INR 26.75 | +1.94% | INR 26.24 | INR 26.98 | INR 26.06 | 1.98K |
| 2026-07-01 | INR 26.24 | -0.49% | INR 26.60 | INR 26.95 | INR 26.23 | 3.15K |
| 2026-06-30 | INR 26.37 | -1.93% | INR 27.00 | INR 27.00 | INR 26.24 | 4.95K |
| 2026-06-29 | INR 26.89 | +1.55% | INR 25.61 | INR 26.99 | INR 25.61 | 15.07K |
| 2026-06-26 | INR 26.48 | 0.00% | INR 26.48 | INR 26.48 | INR 26.48 | 0 |
| 2026-06-25 | INR 26.48 | -1.52% | INR 26.75 | INR 27.09 | INR 26.11 | 9.17K |
| 2026-06-24 | INR 26.89 | -0.52% | INR 27.35 | INR 27.40 | INR 26.68 | 1.73K |
| 2026-06-23 | INR 27.03 | +2.15% | INR 27.16 | INR 27.16 | INR 26.47 | 12.39K |
| 2026-06-22 | INR 26.46 | +0.23% | INR 26.53 | INR 26.95 | INR 26.41 | 3.93K |
| 2026-06-19 | INR 26.40 | -1.01% | INR 27.00 | INR 27.18 | INR 26.30 | 3.31K |
| 2026-06-18 | INR 26.67 | -0.86% | INR 26.25 | INR 27.39 | INR 26.25 | 3.59K |
| 2026-06-17 | INR 26.90 | +0.19% | INR 26.50 | INR 27.40 | INR 26.33 | 499 |
| 2026-06-16 | INR 26.85 | +2.40% | INR 26.21 | INR 27.00 | INR 26.21 | 5.51K |
| 2026-06-15 | INR 26.22 | +0.77% | INR 27.74 | INR 27.74 | INR 26.20 | 3.97K |
| 2026-06-12 | INR 26.02 | -0.04% | INR 26.03 | INR 26.60 | INR 25.70 | 21.27K |
| 2026-06-11 | INR 26.03 | -3.41% | INR 26.50 | INR 26.89 | INR 25.76 | 25.01K |
| 2026-06-10 | INR 26.95 | +0.90% | INR 26.71 | INR 28.00 | INR 26.56 | 5.27K |
| 2026-06-09 | INR 26.71 | -1.48% | INR 27.01 | INR 27.49 | INR 26.70 | 1.01K |
| 2026-06-08 | INR 27.11 | -2.24% | INR 28.25 | INR 28.25 | INR 26.83 | 1.17K |
| 2026-06-05 | INR 27.73 | -1.35% | INR 28.12 | INR 28.12 | INR 27.63 | 4.15K |
| 2026-06-04 | INR 28.11 | -1.09% | INR 29.13 | INR 29.49 | INR 27.55 | 5.50K |
| 2026-06-03 | INR 28.42 | +3.87% | INR 27.36 | INR 28.61 | INR 27.06 | 16.10K |
| 2026-06-02 | INR 27.36 | +1.52% | INR 26.41 | INR 27.49 | INR 26.41 | 8.79K |
| 2026-06-01 | INR 26.95 | -1.21% | INR 27.28 | INR 27.77 | INR 26.55 | 8.61K |
| 2026-05-29 | INR 27.28 | -1.59% | INR 27.25 | INR 28.49 | INR 27.25 | 4.72K |
| 2026-05-28 | INR 27.72 | 0.00% | INR 27.72 | INR 27.72 | INR 27.72 | 0 |
| 2026-05-27 | INR 27.72 | +1.46% | INR 27.22 | INR 28.89 | INR 27.22 | 5.80K |