Akanksha Power and Infrastructure Limited (NSE:AKANKSHA)
India
· Delayed Price · Currency is INR 89.55
+6.90 (8.35%)
At close: Apr 29, 2026
NSE:AKANKSHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.00 | 90.60 | 81.00 | 89.55 | 89.55 | 8.35% | 32,000 |
| Apr 28, 2026 | 80.45 | 84.95 | 80.40 | 82.65 | 82.65 | 5.29% | 38,000 |
| Apr 27, 2026 | 76.30 | 80.00 | 75.00 | 78.50 | 78.50 | 7.53% | 11,000 |
| Apr 24, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.55% | 5,000 |
| Apr 22, 2026 | 80.00 | 80.00 | 73.10 | 74.15 | 74.15 | -3.70% | 8,000 |
| Apr 21, 2026 | 72.10 | 77.00 | 72.10 | 77.00 | 77.00 | 2.60% | 10,000 |
| Apr 20, 2026 | 75.00 | 75.05 | 75.00 | 75.05 | 75.05 | -0.60% | 5,000 |
| Apr 17, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.27% | 2,000 |
| Apr 16, 2026 | 75.25 | 75.60 | 75.25 | 75.30 | 75.30 | 4.51% | 9,000 |
| Apr 15, 2026 | 74.05 | 74.10 | 72.05 | 72.05 | 72.05 | -2.70% | 3,000 |
| Apr 13, 2026 | 68.50 | 74.95 | 65.00 | 74.05 | 74.05 | 4.30% | 26,000 |
| Apr 10, 2026 | 74.00 | 74.05 | 70.00 | 71.00 | 71.00 | -2.41% | 11,000 |
| Apr 9, 2026 | 70.00 | 72.80 | 69.80 | 72.75 | 72.75 | 4.45% | 9,000 |
| Apr 8, 2026 | 69.90 | 70.00 | 69.65 | 69.65 | 69.65 | 5.85% | 5,000 |
| Apr 7, 2026 | 68.45 | 68.45 | 65.50 | 65.80 | 65.80 | 0.46% | 7,000 |
| Apr 6, 2026 | 61.00 | 68.00 | 61.00 | 65.50 | 65.50 | 5.48% | 17,000 |
| Apr 1, 2026 | 59.45 | 62.70 | 59.45 | 62.10 | 62.10 | 8.09% | 21,000 |
| Mar 30, 2026 | 63.00 | 63.00 | 57.00 | 57.45 | 57.45 | -11.34% | 68,000 |
| Mar 27, 2026 | 67.40 | 68.00 | 64.50 | 64.80 | 64.80 | -3.43% | 21,000 |
| Mar 25, 2026 | 69.00 | 69.00 | 66.55 | 67.10 | 67.10 | 0.15% | 11,000 |
| Mar 24, 2026 | 67.10 | 67.10 | 67.00 | 67.00 | 67.00 | -1.33% | 6,000 |
| Mar 23, 2026 | 69.90 | 69.90 | 67.00 | 67.90 | 67.90 | -0.51% | 8,000 |
| Mar 20, 2026 | 68.60 | 69.60 | 67.05 | 68.25 | 68.25 | -0.58% | 8,000 |
| Mar 19, 2026 | 71.00 | 71.00 | 68.65 | 68.65 | 68.65 | -1.93% | 18,000 |
| Mar 18, 2026 | 70.95 | 71.00 | 69.00 | 70.00 | 70.00 | 1.97% | 12,000 |
| Mar 17, 2026 | 71.00 | 72.00 | 68.65 | 68.65 | 68.65 | 0.22% | 17,000 |
| Mar 16, 2026 | 69.90 | 70.10 | 68.50 | 68.50 | 68.50 | -0.72% | 4,000 |
| Mar 13, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | -2.13% | 10,000 |
| Mar 12, 2026 | 69.25 | 70.50 | 68.75 | 70.50 | 70.50 | -2.08% | 8,000 |
| Mar 11, 2026 | 71.00 | 72.20 | 71.00 | 72.00 | 72.00 | 4.20% | 24,000 |
| Mar 10, 2026 | 70.00 | 70.00 | 69.10 | 69.10 | 69.10 | 0.44% | 10,000 |
| Mar 9, 2026 | 70.30 | 70.30 | 68.00 | 68.80 | 68.80 | -6.39% | 27,000 |
| Mar 6, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 1.73% | 2,000 |
| Mar 5, 2026 | 74.00 | 74.00 | 72.25 | 72.25 | 72.25 | -1.37% | 3,000 |
| Mar 4, 2026 | 70.00 | 73.90 | 70.00 | 73.25 | 73.25 | 5.24% | 16,000 |
| Mar 2, 2026 | 67.90 | 70.00 | 67.90 | 69.60 | 69.60 | 1.75% | 25,000 |
| Feb 27, 2026 | 68.35 | 70.00 | 68.00 | 68.40 | 68.40 | -4.34% | 12,000 |
| Feb 26, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | -0.63% | 5,000 |
| Feb 25, 2026 | 73.55 | 73.55 | 71.00 | 71.95 | 71.95 | -0.69% | 12,000 |
| Feb 24, 2026 | 73.00 | 73.05 | 72.45 | 72.45 | 72.45 | -1.36% | 8,000 |
| Feb 23, 2026 | 76.50 | 78.00 | 73.45 | 73.45 | 73.45 | -4.49% | 25,000 |
| Feb 20, 2026 | 74.65 | 76.90 | 74.65 | 76.90 | 76.90 | 2.53% | 7,000 |
| Feb 19, 2026 | 79.25 | 79.25 | 75.00 | 75.00 | 75.00 | -3.60% | 10,000 |
| Feb 18, 2026 | 74.50 | 77.80 | 74.50 | 77.80 | 77.80 | 4.92% | 15,000 |
| Feb 17, 2026 | 77.00 | 78.00 | 73.00 | 74.15 | 74.15 | -3.70% | 18,000 |
| Feb 16, 2026 | 75.50 | 77.00 | 75.00 | 77.00 | 77.00 | -2.59% | 14,000 |
| Feb 13, 2026 | 80.00 | 83.00 | 77.55 | 79.05 | 79.05 | 3.20% | 65,000 |
| Feb 12, 2026 | 75.10 | 77.00 | 74.20 | 76.60 | 76.60 | -0.45% | 6,000 |
| Feb 11, 2026 | 80.90 | 82.80 | 76.85 | 76.95 | 76.95 | -4.41% | 8,000 |
| Feb 10, 2026 | 77.00 | 83.00 | 77.00 | 80.50 | 80.50 | 8.05% | 118,000 |
| Feb 9, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 3.47% | 1,000 |
| Feb 6, 2026 | 71.95 | 72.00 | 71.95 | 72.00 | 72.00 | 0.07% | 3,000 |
| Feb 5, 2026 | 71.00 | 71.95 | 70.00 | 71.95 | 71.95 | 1.34% | 6,000 |
| Feb 4, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.25% | 11,000 |
| Feb 3, 2026 | 75.00 | 75.25 | 71.90 | 71.90 | 71.90 | -0.14% | 13,000 |
| Feb 2, 2026 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | -0.55% | 11,000 |
| Feb 1, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | 3,000 |
| Jan 30, 2026 | 72.00 | 73.95 | 70.00 | 72.40 | 72.40 | -7.18% | 19,000 |
| Jan 29, 2026 | 74.35 | 78.75 | 74.10 | 78.00 | 78.00 | 0.19% | 9,000 |
| Jan 28, 2026 | 74.95 | 78.00 | 74.95 | 77.85 | 77.85 | 7.83% | 10,000 |
| Jan 27, 2026 | 72.00 | 75.00 | 68.10 | 72.20 | 72.20 | -2.10% | 28,000 |
| Jan 23, 2026 | 81.00 | 81.00 | 72.05 | 73.75 | 73.75 | -7.81% | 11,000 |
| Jan 22, 2026 | 73.50 | 80.00 | 73.50 | 80.00 | 80.00 | 9.36% | 41,000 |
| Jan 21, 2026 | 72.00 | 75.00 | 70.00 | 73.15 | 73.15 | 5.78% | 33,000 |
| Jan 20, 2026 | 66.00 | 72.00 | 64.25 | 69.15 | 69.15 | 6.47% | 99,000 |
| Jan 19, 2026 | 63.25 | 66.00 | 63.25 | 64.95 | 64.95 | 1.64% | 20,000 |
| Jan 16, 2026 | 68.00 | 68.00 | 63.00 | 63.90 | 63.90 | -2.14% | 26,000 |
| Jan 14, 2026 | 66.00 | 66.15 | 65.00 | 65.30 | 65.30 | -3.97% | 14,000 |
| Jan 13, 2026 | 67.95 | 68.00 | 67.90 | 68.00 | 68.00 | - | 8,000 |
| Jan 12, 2026 | 67.15 | 68.00 | 67.15 | 68.00 | 68.00 | 1.19% | 9,000 |
| Jan 9, 2026 | 67.50 | 67.50 | 67.05 | 67.20 | 67.20 | -4.75% | 3,000 |
| Jan 8, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | -2.01% | 2,000 |
| Jan 7, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.69% | 2,000 |
| Jan 6, 2026 | 67.50 | 71.00 | 67.50 | 70.80 | 70.80 | 4.89% | 10,000 |
| Jan 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.10% | 4,000 |
| Jan 2, 2026 | 68.00 | 69.00 | 68.00 | 68.25 | 68.25 | -1.09% | 9,000 |
| Dec 31, 2025 | 68.00 | 70.00 | 67.95 | 69.00 | 69.00 | 1.47% | 17,000 |
| Dec 30, 2025 | 68.05 | 70.00 | 68.00 | 68.00 | 68.00 | - | 4,000 |
| Dec 29, 2025 | 70.10 | 70.10 | 67.95 | 68.00 | 68.00 | -3.00% | 9,000 |
| Dec 26, 2025 | 72.00 | 72.00 | 70.05 | 70.10 | 70.10 | -2.64% | 3,000 |
| Dec 24, 2025 | 71.70 | 73.15 | 71.70 | 72.00 | 72.00 | 2.86% | 10,000 |
| Dec 23, 2025 | 67.65 | 70.00 | 67.55 | 70.00 | 70.00 | 3.02% | 14,000 |
| Dec 22, 2025 | 70.20 | 70.20 | 67.05 | 67.95 | 67.95 | -2.93% | 25,000 |
| Dec 19, 2025 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | -0.28% | 5,000 |
| Dec 18, 2025 | 72.00 | 72.00 | 70.00 | 70.20 | 70.20 | 0.14% | 11,000 |
| Dec 17, 2025 | 72.85 | 72.85 | 70.00 | 70.10 | 70.10 | -2.84% | 15,000 |
| Dec 16, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.96% | 2,000 |
| Dec 15, 2025 | 74.35 | 74.35 | 72.85 | 72.85 | 72.85 | -2.15% | 3,000 |
| Dec 12, 2025 | 73.05 | 74.45 | 73.05 | 74.45 | 74.45 | 1.99% | 7,000 |
| Dec 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 2,000 |
| Dec 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.88% | 1,000 |
| Dec 9, 2025 | 72.25 | 74.00 | 72.05 | 72.20 | 72.20 | -0.96% | 12,000 |
| Dec 8, 2025 | 74.10 | 75.00 | 72.10 | 72.90 | 72.90 | -1.49% | 20,000 |
| Dec 5, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 4,000 |
| Dec 4, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 8,000 |
| Dec 3, 2025 | 79.80 | 79.80 | 76.00 | 76.00 | 76.00 | -1.23% | 6,000 |
| Dec 2, 2025 | 77.00 | 77.00 | 75.25 | 76.95 | 76.95 | -0.06% | 5,000 |
| Dec 1, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 2,000 |
| Nov 28, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 8,000 |
| Nov 27, 2025 | 78.20 | 79.90 | 76.50 | 78.00 | 78.00 | -0.89% | 15,000 |