Akash Infra-Projects Limited - AKASH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	28.3	29.26	29.26	29.51	28.3	19,601
September 26, 2025	29.49	29	29	29.49	28.06	25,790
September 25, 2025	30.1	28.59	28.59	30.97	28.2	28,134
September 24, 2025	31.61	30.56	30.56	31.61	30.5	11,517
September 23, 2025	31.73	31.64	31.64	32.75	31.04	13,669
September 22, 2025	31.54	31.25	31.25	33	30.5	32,150
September 19, 2025	31.3	31.38	31.38	32.39	31.1	29,049
September 18, 2025	32	31.99	31.99	36	31.35	326,276
September 17, 2025	29.2	30.13	30.13	31	29.2	21,113
September 16, 2025	29.25	28.6	28.6	29.25	28	13,000
September 15, 2025	29.24	28.53	28.53	29.98	28.2	13,730
September 12, 2025	29.5	28.55	28.55	29.5	28.15	11,688
September 11, 2025	29.39	29.01	29.01	29.44	28.41	8,086
September 10, 2025	30.4	29.34	29.34	30.4	29	26,541
September 09, 2025	32	30.52	30.52	33.77	29.21	198,279
September 08, 2025	27	31.58	31.58	31.58	26.97	182,862
September 05, 2025	26.45	26.32	26.32	26.91	26.01	4,829
September 04, 2025	27.5	26.45	26.45	27.5	26.32	7,994
September 03, 2025	25.9	26.69	26.69	27	25.9	8,253
September 02, 2025	26.7	25.8	25.8	26.74	25.8	7,417
September 01, 2025	26.4	26.7	26.7	26.78	26.02	1,481
August 29, 2025	26.15	25.87	25.87	26.26	25.72	616
August 28, 2025	26.2	25.68	25.68	26.44	25.65	4,412
August 26, 2025	26.92	26.02	26.02	27.24	26	9,495
August 25, 2025	26.28	26.92	26.92	26.96	26.28	2,998
August 22, 2025	27.07	26.75	26.75	27.52	26.7	5,507
August 21, 2025	27.95	27.56	27.56	27.95	26.45	11,553
August 20, 2025	27.09	27.14	27.14	27.65	26.32	11,976
August 19, 2025	26.19	26.7	26.7	27.09	25.31	10,892
August 18, 2025	26.25	25.87	25.87	26.25	25.2	2,707
August 14, 2025	26.11	25.91	25.91	26.67	25.5	7,451
August 13, 2025	26.27	26.4	26.4	27.5	26.27	4,190
August 12, 2025	26.49	26.27	26.27	26.74	26.05	3,494
August 11, 2025	26.09	26.27	26.27	27.16	26.09	3,120
August 08, 2025	26.76	26.76	26.76	27.37	26.76	1,439
August 07, 2025	25.51	26.71	26.71	27.75	25.51	10,217
August 06, 2025	27.55	27.08	27.08	27.55	26.51	1,735
August 05, 2025	27	27.12	27.12	27.72	26.7	7,686
August 04, 2025	26.98	27.12	27.12	28	26.7	10,391
August 01, 2025	27.21	26.98	26.98	27.57	26.59	3,961
July 31, 2025	26.02	27.21	27.21	27.87	26.02	6,296
July 30, 2025	27.56	27.62	27.62	28.2	27.56	3,611
July 29, 2025	27.5	27.51	27.51	28.69	27.5	2,463
July 28, 2025	28.52	28.23	28.23	28.52	27.65	2,076
July 25, 2025	28.86	27.96	27.96	28.86	27.82	2,397
July 24, 2025	27.53	28.17	28.17	28.8	27.53	8,840
July 23, 2025	28.06	27.88	27.88	28.36	27.41	10,149
July 22, 2025	28.33	28.43	28.43	29.5	27.75	27,975
July 21, 2025	28.65	28.74	28.74	29	28.02	6,454
July 18, 2025	28.41	28.27	28.27	28.49	27.92	12,022
July 17, 2025	27.82	28.11	28.11	28.29	27.31	11,853
July 16, 2025	28.15	27.82	27.82	28.3	27.4	6,941
July 15, 2025	28.09	27.88	27.88	28.46	27.72	4,401
July 14, 2025	28.6	28.06	28.06	28.6	27.8	4,095
July 11, 2025	27.78	28.15	28.15	28.18	27.62	4,642
July 10, 2025	28.25	27.94	27.94	28.25	27.52	8,054
July 09, 2025	27.53	28	28	28.24	27.53	9,800
July 08, 2025	28.39	27.81	27.81	28.39	27.66	5,525
July 07, 2025	28.26	27.84	27.84	28.71	27.62	6,931
July 04, 2025	28.65	28.17	28.17	28.9	28.1	6,371

Akash Infra-Projects Limited (AKASH.NS) NSE