Akash Infra-Projects

AKAS
🏛️ india →
29.89
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 33.71 34.18 33.16 33.40 0.0M
2024-12-30 33.85 34.75 33.00 33.71 0.0M
2024-12-27 35.02 35.46 33.01 33.85 0.0M
2024-12-26 33.38 34.94 32.00 34.33 0.0M
2024-12-24 33.40 34.50 33.21 33.38 0.0M
2024-12-23 35.49 35.49 32.71 33.34 0.0M
2024-12-20 34.95 35.16 34.00 34.21 0.0M
2024-12-19 34.00 34.80 34.00 34.40 0.0M
2024-12-18 35.50 35.50 34.11 34.44 0.0M
2024-12-17 35.70 35.70 34.70 35.04 0.0M
2024-12-16 35.05 35.50 33.79 35.01 0.0M
2024-12-13 35.75 35.75 34.72 35.11 0.0M
2024-12-12 35.18 35.80 35.01 35.30 0.0M
2024-12-11 36.99 37.16 35.00 35.18 0.1M
2024-12-10 37.50 37.56 36.01 36.23 0.0M
2024-12-09 36.91 38.00 36.91 37.26 0.0M
2024-12-06 38.00 38.00 36.64 36.91 0.0M
2024-12-05 38.50 38.98 36.33 36.64 0.1M
2024-12-04 36.38 38.09 35.61 36.90 0.1M
2024-12-03 37.00 40.88 35.50 36.38 0.2M
2024-12-02 35.50 36.78 35.50 36.37 0.0M
2024-11-29 34.80 36.50 34.75 36.27 0.1M
2024-11-28 32.00 36.40 32.00 34.20 0.0M
2024-11-27 34.70 34.70 33.41 33.75 0.0M
2024-11-26 35.29 35.29 33.16 33.88 0.0M
2024-11-25 35.00 35.68 33.82 34.57 0.0M
2024-11-22 34.17 35.00 33.01 34.27 0.0M
2024-11-21 34.11 34.79 33.25 33.49 0.0M
2024-11-19 34.35 35.09 34.05 34.63 0.0M
2024-11-18 34.95 35.50 33.58 34.35 0.0M
2024-11-14 36.75 37.60 34.61 35.55 0.0M
2024-11-13 33.08 37.99 32.11 35.21 0.0M
2024-11-12 35.50 35.50 28.72 32.08 0.0M
2024-11-11 36.49 36.49 34.37 34.72 0.0M
2024-11-08 36.70 36.70 35.24 35.68 0.0M
2024-11-07 36.39 36.39 35.10 35.73 0.0M
2024-11-06 35.20 36.21 34.99 35.39 0.0M
2024-11-05 36.00 36.00 34.71 35.21 0.0M
2024-11-04 36.00 36.00 34.72 35.50 0.0M
2024-11-01 35.80 36.80 34.16 35.65 0.0M
2024-10-31 36.00 36.00 34.31 34.82 0.0M
2024-10-30 34.04 35.90 34.04 34.68 0.1M
2024-10-29 36.00 36.69 33.25 34.23 0.1M
2024-10-28 32.06 38.89 31.47 36.46 0.2M
2024-10-25 33.02 34.99 31.60 32.41 0.0M
2024-10-24 32.66 33.99 32.66 32.97 0.0M
2024-10-23 32.66 34.80 32.65 33.34 0.0M
2024-10-22 35.10 35.86 33.01 33.92 0.0M
2024-10-21 35.95 35.95 35.20 35.34 0.0M
2024-10-18 36.39 36.39 35.10 35.22 0.0M
2024-10-17 36.94 36.95 35.36 35.63 0.0M
2024-10-16 37.25 37.25 35.55 36.20 0.0M
2024-10-15 37.38 37.38 36.51 36.70 0.0M
2024-10-14 36.63 37.88 36.41 36.65 0.0M
2024-10-11 38.00 38.00 36.31 36.87 0.0M
2024-10-10 36.03 38.15 35.71 37.32 0.0M
2024-10-09 35.35 37.90 35.35 37.06 0.0M
2024-10-08 34.00 36.98 33.85 36.25 0.0M
2024-10-07 38.00 38.49 34.26 35.17 0.0M
2024-10-04 38.16 38.16 37.21 37.60 0.0M
2024-10-03 38.50 38.86 38.00 38.25 0.0M
2024-10-01 39.95 39.95 38.15 38.52 0.0M
2024-09-30 39.60 39.99 38.06 39.17 0.0M
2024-09-27 38.91 39.78 38.63 38.98 0.0M
2024-09-26 39.01 39.30 38.05 38.91 0.1M
2024-09-25 39.60 40.79 38.52 39.00 0.0M
2024-09-24 40.30 40.70 39.59 39.82 0.1M
2024-09-23 36.70 41.80 36.06 39.62 0.3M
2024-09-20 37.97 37.97 36.63 36.98 0.1M
2024-09-19 38.40 39.49 37.00 37.22 0.1M
2024-09-18 37.51 38.49 37.51 37.93 0.0M
2024-09-17 39.00 39.00 37.55 37.98 0.0M
2024-09-16 40.00 40.00 38.55 38.76 0.0M
2024-09-13 38.40 39.25 38.34 38.90 0.0M
2024-09-12 38.30 40.59 37.50 38.48 0.1M
2024-09-11 39.50 39.50 38.00 38.16 0.0M
2024-09-10 39.30 39.84 38.70 39.05 0.0M
2024-09-09 38.75 39.60 38.10 38.95 0.0M
2024-09-06 39.48 40.18 38.51 39.08 0.0M
2024-09-05 40.01 40.45 39.22 39.49 0.0M
2024-09-04 40.51 40.88 39.55 40.12 0.0M
2024-09-03 38.68 42.24 38.12 40.68 0.2M
2024-09-02 39.75 39.75 38.02 38.16 0.1M
2024-08-30 38.79 41.00 38.60 39.23 0.1M
2024-08-29 40.60 40.87 37.81 38.79 0.1M
2024-08-28 40.80 40.80 39.16 40.09 0.1M
2024-08-27 40.25 40.99 39.06 39.56 0.0M
2024-08-26 43.30 43.30 40.25 40.43 0.1M
2024-08-23 39.45 43.05 39.03 41.68 0.1M
2024-08-22 41.00 41.99 38.00 39.02 0.0M
2024-08-21 41.50 41.50 39.06 39.39 0.1M
2024-08-20 42.25 42.25 40.00 40.63 0.0M
2024-08-19 38.22 40.99 36.30 40.57 0.1M
2024-08-16 37.00 39.69 37.00 37.75 0.1M
2024-08-14 39.99 40.92 37.50 38.22 0.1M
2024-08-13 41.40 41.88 39.22 39.43 0.1M
2024-08-12 43.40 43.40 40.35 40.79 0.2M
2024-08-09 47.00 48.45 42.50 43.80 1.3M
2024-08-08 36.47 43.63 35.07 41.59 0.7M
2024-08-07 35.60 36.60 35.60 36.47 0.0M
2024-08-06 35.00 36.89 35.00 35.68 0.0M
2024-08-05 36.71 36.71 35.00 35.23 0.1M
2024-08-02 35.25 38.00 35.15 37.21 0.1M
2024-08-01 38.39 38.39 34.45 36.45 0.1M
2024-07-31 38.85 39.37 37.16 37.45 0.1M
2024-07-30 40.12 40.12 37.15 38.75 0.2M
2024-07-29 36.30 40.90 34.41 40.20 0.6M
2024-07-26 35.00 35.00 34.01 34.46 0.0M
2024-07-25 36.30 36.30 34.05 34.38 0.0M
2024-07-24 34.40 34.90 33.71 34.54 0.0M
2024-07-23 34.56 34.90 32.72 33.67 0.0M
2024-07-22 34.56 35.25 34.02 34.90 0.0M
2024-07-19 35.00 35.49 34.30 34.56 0.0M
2024-07-18 37.00 37.00 34.26 34.32 0.1M
2024-07-16 35.49 36.59 34.36 35.85 0.0M
2024-07-15 34.46 35.69 33.71 34.78 0.0M
2024-07-12 36.89 36.89 35.00 35.16 0.0M
2024-07-11 35.05 36.49 35.05 35.77 0.0M
2024-07-10 37.09 37.19 34.52 35.72 0.0M
2024-07-09 37.99 38.00 36.90 37.12 0.0M
2024-07-08 38.98 39.00 37.00 37.22 0.0M
2024-07-05 38.05 39.15 37.58 37.88 0.1M
2024-07-04 33.25 38.05 33.25 37.37 0.2M
2024-07-03 33.95 33.95 33.33 33.93 0.0M
2024-07-02 33.98 33.98 33.01 33.33 0.0M
2024-07-01 34.00 34.00 33.35 33.60 0.0M
2024-06-28 34.00 34.01 32.21 33.35 0.0M
2024-06-27 33.95 35.00 33.21 33.64 0.0M
2024-06-26 34.00 34.00 33.01 33.95 0.0M
2024-06-25 33.80 33.99 33.61 33.86 0.0M
2024-06-24 34.25 34.50 33.00 33.86 0.1M
2024-06-21 34.25 34.25 33.76 33.86 0.0M
2024-06-20 34.25 34.25 33.61 33.75 0.0M
2024-06-19 33.90 33.90 32.92 33.62 0.0M
2024-06-18 34.35 34.35 33.11 33.30 0.0M
2024-06-14 35.00 35.00 33.50 34.03 0.0M
2024-06-13 34.10 34.50 33.77 34.12 0.0M
2024-06-12 34.11 35.48 33.63 34.04 0.0M
2024-06-11 34.01 34.69 33.66 34.10 0.0M
2024-06-10 35.00 35.58 32.81 33.79 0.1M
2024-06-07 35.50 35.50 34.60 35.00 0.0M
2024-06-06 35.70 35.70 34.00 35.00 0.0M
2024-06-05 34.85 34.85 31.00 34.30 0.0M
2024-06-04 36.60 36.60 31.70 33.30 0.0M
2024-06-03 38.70 38.70 35.50 36.70 0.1M
2024-05-31 35.00 36.35 34.25 34.90 0.0M
2024-05-30 34.95 35.00 34.00 35.00 0.0M
2024-05-29 34.65 35.00 33.15 34.45 0.0M
2024-05-28 36.90 36.90 30.00 34.65 0.0M
2024-05-27 35.00 37.85 35.00 36.30 0.0M
2024-05-24 38.95 38.95 36.60 37.15 0.0M
2024-05-23 39.45 39.45 37.70 37.85 0.0M
2024-05-22 37.50 38.70 37.50 38.35 0.0M
2024-05-21 36.75 37.90 35.85 37.15 0.0M
2024-05-18 35.95 35.95 35.95 35.95 0.0M
2024-05-17 35.50 36.85 35.50 36.60 0.0M
2024-05-16 37.50 37.50 36.05 36.20 0.0M
2024-05-15 37.00 37.20 36.10 37.20 0.0M
2024-05-14 36.15 36.80 36.00 36.25 0.0M
2024-05-13 37.20 37.20 35.80 36.15 0.0M
2024-05-10 37.15 37.15 35.70 36.50 0.0M
2024-05-09 37.70 37.85 35.25 35.80 0.0M
2024-05-08 35.65 37.30 35.65 36.80 0.0M
2024-05-07 37.95 38.00 37.00 37.10 0.0M
2024-05-06 39.75 39.75 37.50 38.00 0.0M
2024-05-03 38.80 39.35 37.90 38.60 0.0M
2024-05-02 39.15 39.85 38.50 38.80 0.0M
2024-04-30 39.90 40.05 39.15 39.55 0.0M
2024-04-29 40.00 40.00 38.40 39.15 0.1M
2024-04-26 40.50 40.95 39.65 39.95 0.0M
2024-04-25 40.10 40.80 39.70 40.35 0.0M
2024-04-24 41.85 41.85 40.00 40.10 0.0M
2024-04-23 41.90 42.00 40.20 41.10 0.0M
2024-04-22 41.00 41.90 40.05 40.35 0.0M
2024-04-19 40.70 41.75 39.05 40.90 0.1M
2024-04-18 42.70 42.70 40.20 40.70 0.1M
2024-04-16 36.45 42.65 35.65 40.95 0.4M
2024-04-15 35.50 38.10 33.05 36.10 0.1M
2024-04-12 40.00 40.80 38.20 38.90 0.0M
2024-04-10 41.85 41.85 39.15 39.60 0.0M
2024-04-09 39.85 43.00 39.85 41.40 0.1M
2024-04-08 42.90 45.10 39.25 39.85 0.4M
2024-04-05 36.80 38.85 35.50 38.85 0.1M
2024-04-04 37.70 37.70 36.25 37.00 0.0M
2024-04-03 36.05 36.15 35.20 36.15 0.0M
2024-04-02 34.35 34.45 33.60 34.45 0.0M
2024-04-01 31.30 32.85 31.30 32.85 0.0M
2024-03-28 32.50 33.45 31.10 31.30 0.0M
2024-03-27 32.45 33.85 32.00 32.70 0.0M
2024-03-26 34.60 34.60 32.90 33.45 0.0M
2024-03-22 34.60 35.50 34.00 34.60 0.0M
2024-03-21 34.95 36.30 34.30 34.60 0.0M
2024-03-20 34.00 35.20 34.00 34.65 0.0M
2024-03-19 33.55 35.40 33.55 35.10 0.0M
2024-03-18 35.95 35.95 34.00 34.55 0.0M
2024-03-15 35.90 35.90 34.50 35.25 0.0M
2024-03-14 33.10 34.30 32.10 34.20 0.0M
2024-03-13 34.35 34.95 32.65 32.70 0.0M
2024-03-12 36.95 36.95 34.25 34.35 0.0M
2024-03-11 39.10 39.10 35.70 36.05 0.0M
2024-03-07 36.00 37.75 35.35 37.40 0.0M
2024-03-06 38.25 38.25 35.65 36.00 0.0M
2024-03-05 38.90 38.90 37.00 37.50 0.0M
2024-03-04 38.00 38.00 37.15 37.25 0.0M
2024-03-02 38.20 38.20 37.05 38.00 0.0M
2024-03-01 34.90 36.60 34.90 36.60 0.0M
2024-02-29 35.95 36.00 34.70 34.90 0.0M
2024-02-28 37.45 37.45 35.05 35.25 0.0M
2024-02-27 37.80 37.80 36.00 36.90 0.0M
2024-02-26 36.50 36.95 35.00 36.75 0.0M
2024-02-23 35.90 35.90 35.00 35.65 0.0M
2024-02-22 36.90 36.90 35.00 35.35 0.0M
2024-02-21 37.15 37.55 36.00 36.20 0.0M
2024-02-20 37.15 38.15 37.00 37.15 0.0M
2024-02-19 37.90 38.15 36.75 37.65 0.0M
2024-02-16 37.95 37.95 36.55 37.20 0.0M
2024-02-15 37.40 38.45 36.25 37.40 0.0M
2024-02-14 35.95 37.40 35.65 37.35 0.0M
2024-02-13 37.90 37.90 35.30 35.65 0.0M
2024-02-12 38.95 39.55 37.00 37.15 0.0M
2024-02-09 39.80 39.80 37.40 38.70 0.0M
2024-02-08 39.45 40.35 38.30 38.90 0.0M
2024-02-07 40.00 40.00 38.80 39.45 0.0M
2024-02-06 38.75 40.00 38.75 39.25 0.0M
2024-02-05 38.75 41.00 38.75 39.45 0.0M
2024-02-02 40.00 40.50 38.75 39.55 0.0M
2024-02-01 40.65 40.95 38.75 40.00 0.0M
2024-01-31 40.05 40.45 38.25 40.00 0.0M
2024-01-30 38.25 41.00 38.25 39.25 0.0M
2024-01-29 41.45 41.45 39.55 39.90 0.0M
2024-01-25 40.95 40.95 39.20 40.25 0.0M
2024-01-24 40.90 40.90 38.25 40.10 0.0M
2024-01-23 41.85 42.55 39.65 39.85 0.0M
2024-01-20 40.45 42.45 40.00 41.85 0.0M
2024-01-19 39.40 40.80 39.40 40.45 0.0M
2024-01-18 39.00 40.50 39.00 39.45 0.0M
2024-01-17 40.05 40.90 38.75 40.00 0.0M
2024-01-16 42.95 42.95 40.15 40.75 0.0M
2024-01-15 43.00 43.00 40.75 42.10 0.0M
2024-01-12 43.50 43.50 41.65 41.90 0.0M
2024-01-11 44.70 44.70 42.00 42.85 0.0M
2024-01-10 42.85 45.10 41.55 43.70 0.1M
2024-01-09 40.00 43.15 39.05 43.15 0.1M
2024-01-08 41.10 43.20 41.10 41.10 0.1M
2024-01-05 46.40 46.40 43.25 43.25 0.1M
2024-01-04 44.60 47.80 44.60 45.50 0.3M
2024-01-03 49.45 49.45 45.00 45.55 0.6M
2024-01-02 48.90 50.60 47.15 50.55 3.6M
2024-01-01 37.00 44.20 36.20 42.20 0.6M