Akash Infra-Projects Ltd

AKAS
🏛️ 印度 →
29.89
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 29.49 30.00 28.60 29.89 0.0M
2025-10-01 29.18 30.76 28.51 29.05 0.0M
2025-09-30 29.00 29.50 28.25 28.69 0.0M
2025-09-29 28.30 29.51 28.30 29.26 0.0M
2025-09-26 29.49 29.49 28.06 29.11 0.0M
2025-09-25 30.10 30.97 28.20 28.59 0.0M
2025-09-24 31.61 31.61 30.50 30.56 0.0M
2025-09-23 31.73 32.75 31.04 31.64 0.0M
2025-09-22 31.54 33.00 30.50 31.25 0.0M
2025-09-19 31.30 32.39 31.10 31.38 0.0M
2025-09-18 32.00 36.00 31.35 31.99 0.3M
2025-09-17 29.20 31.00 29.20 30.13 0.0M
2025-09-16 29.25 29.25 28.00 28.60 0.0M
2025-09-15 29.24 29.98 28.20 28.53 0.0M
2025-09-12 29.50 29.50 28.15 28.55 0.0M
2025-09-11 29.39 29.44 28.41 29.01 0.0M
2025-09-10 30.40 30.40 28.38 28.87 0.0M
2025-09-09 32.00 33.77 29.21 30.52 0.2M
2025-09-08 27.00 31.58 26.97 31.58 0.2M
2025-09-05 26.45 26.91 26.01 26.32 0.0M
2025-09-04 27.50 27.50 26.32 26.45 0.0M
2025-09-03 25.90 27.00 25.90 26.69 0.0M
2025-09-02 26.70 26.74 25.73 25.88 0.0M
2025-09-01 26.40 26.78 26.02 26.70 0.0M
2025-08-29 26.15 26.26 25.72 25.87 0.0M
2025-08-28 26.20 26.44 25.65 25.68 0.0M
2025-08-26 26.92 27.24 26.00 26.02 0.0M
2025-08-25 26.28 26.96 26.28 26.92 0.0M
2025-08-22 27.07 27.52 26.70 26.76 0.0M
2025-08-21 27.95 27.95 26.45 27.56 0.0M
2025-08-20 27.09 27.65 26.32 27.14 0.0M
2025-08-19 26.19 27.09 25.31 26.70 0.0M
2025-08-18 26.25 26.25 25.20 25.87 0.0M
2025-08-14 26.11 26.67 25.50 25.91 0.0M
2025-08-13 26.27 27.50 26.27 26.40 0.0M
2025-08-12 26.49 26.74 26.05 26.27 0.0M
2025-08-11 26.09 27.16 26.09 26.27 0.0M
2025-08-08 26.76 27.37 26.76 26.76 0.0M
2025-08-07 25.51 27.75 25.51 26.71 0.0M
2025-08-06 27.55 27.55 26.51 27.08 0.0M
2025-08-05 27.00 27.72 26.70 27.12 0.0M
2025-08-04 26.98 28.00 26.70 27.12 0.0M
2025-08-01 27.21 27.57 26.59 26.98 0.0M
2025-07-31 26.02 27.87 26.02 27.21 0.0M
2025-07-30 27.56 28.20 27.56 27.62 0.0M
2025-07-29 27.50 28.69 27.50 27.51 0.0M
2025-07-28 28.52 28.52 27.65 28.23 0.0M
2025-07-25 28.86 28.86 27.82 27.96 0.0M
2025-07-24 27.53 28.80 27.53 28.17 0.0M
2025-07-23 28.06 28.36 27.41 27.88 0.0M
2025-07-22 28.33 29.50 27.75 28.43 0.0M
2025-07-21 28.65 29.00 28.02 28.74 0.0M
2025-07-18 28.41 28.49 27.92 28.27 0.0M
2025-07-17 27.82 28.29 27.31 28.11 0.0M
2025-07-16 28.15 28.30 27.40 27.82 0.0M
2025-07-15 28.09 28.46 27.72 27.88 0.0M
2025-07-14 28.60 28.60 27.80 28.06 0.0M
2025-07-11 27.78 28.18 27.62 28.15 0.0M
2025-07-10 28.25 28.25 27.52 27.94 0.0M
2025-07-09 27.53 28.24 27.53 28.00 0.0M
2025-07-08 28.39 28.39 27.66 27.81 0.0M
2025-07-07 28.26 28.71 27.62 27.84 0.0M
2025-07-04 28.65 28.90 28.10 28.17 0.0M
2025-07-03 28.54 28.99 28.42 28.64 0.0M
2025-07-02 29.37 29.37 28.05 28.44 0.0M
2025-07-01 28.85 28.85 28.11 28.79 0.0M
2025-06-30 28.80 28.80 28.07 28.26 0.0M
2025-06-27 29.33 29.35 28.08 28.23 0.0M
2025-06-26 28.93 28.93 27.62 28.21 0.0M
2025-06-25 29.50 29.59 28.20 28.52 0.0M
2025-06-24 29.85 30.50 27.71 28.11 0.0M
2025-06-23 28.62 29.50 27.31 28.32 0.0M
2025-06-20 28.94 30.70 28.31 28.62 0.0M
2025-06-19 28.56 28.90 28.02 28.22 0.0M
2025-06-18 29.75 29.75 28.50 28.81 0.0M
2025-06-17 28.57 30.68 28.30 29.75 0.0M
2025-06-16 29.64 29.64 27.15 28.04 0.0M
2025-06-13 28.27 29.44 28.27 28.90 0.0M
2025-06-12 29.50 29.80 28.26 29.19 0.0M
2025-06-11 29.73 29.98 28.91 29.86 0.0M
2025-06-10 29.00 29.70 28.66 29.07 0.0M
2025-06-09 28.50 29.75 28.24 29.00 0.0M
2025-06-06 29.89 29.90 27.00 28.53 0.0M
2025-06-05 29.79 29.79 28.70 29.44 0.0M
2025-06-04 28.87 29.50 28.32 28.81 0.0M
2025-06-03 29.79 29.79 28.56 28.86 0.0M
2025-06-02 28.90 30.00 28.58 29.31 0.0M
2025-05-30 29.49 29.80 27.91 29.04 0.0M
2025-05-29 29.90 29.90 28.53 28.91 0.0M
2025-05-28 29.36 29.79 29.01 29.35 0.0M
2025-05-27 29.29 29.29 28.51 29.03 0.0M
2025-05-26 30.00 30.33 29.13 29.29 0.0M
2025-05-23 31.46 31.47 29.01 29.74 0.0M
2025-05-22 29.10 30.25 29.00 29.72 0.0M
2025-05-21 29.88 29.88 28.68 29.09 0.0M
2025-05-20 31.00 31.01 29.40 29.87 0.0M
2025-05-19 29.80 32.00 29.80 30.94 0.1M
2025-05-16 29.00 29.60 27.60 29.21 0.0M
2025-05-15 27.88 28.75 27.79 28.47 0.0M
2025-05-14 27.88 27.88 27.00 27.36 0.0M
2025-05-13 27.70 28.22 26.80 26.93 0.0M
2025-05-12 25.86 28.20 25.86 27.06 0.0M
2025-05-09 26.57 26.58 24.13 25.84 0.0M
2025-05-08 26.85 27.44 26.00 26.62 0.0M
2025-05-07 27.00 27.20 25.00 26.15 0.0M
2025-05-06 27.55 28.48 26.21 26.40 0.0M
2025-05-05 26.98 28.18 26.01 27.78 0.0M
2025-05-02 26.60 27.37 25.20 25.96 0.0M
2025-04-30 27.68 27.68 26.30 27.32 0.0M
2025-04-29 27.97 27.97 26.50 26.98 0.0M
2025-04-28 28.00 28.90 26.61 27.49 0.0M
2025-04-25 28.55 29.74 26.02 28.24 0.0M
2025-04-24 29.33 30.00 28.00 28.69 0.0M
2025-04-23 28.25 29.46 27.50 28.23 0.0M
2025-04-22 27.01 28.49 27.01 28.34 0.0M
2025-04-21 26.99 27.97 25.66 26.98 0.0M
2025-04-17 26.64 27.39 26.25 26.65 0.0M
2025-04-16 26.07 27.38 26.07 26.64 0.0M
2025-04-15 26.00 27.50 26.00 26.33 0.0M
2025-04-11 25.80 26.93 25.80 26.00 0.0M
2025-04-09 25.95 25.95 24.90 25.80 0.0M
2025-04-08 25.84 25.97 24.67 25.06 0.0M
2025-04-07 23.00 26.30 23.00 24.43 0.0M
2025-04-04 26.18 27.55 25.50 27.13 0.0M
2025-04-03 25.53 27.00 25.53 26.71 0.0M
2025-04-02 26.25 27.74 25.10 25.53 0.0M
2025-04-01 25.95 26.94 24.70 25.78 0.0M
2025-03-28 26.40 26.86 25.00 25.08 0.0M
2025-03-27 26.00 26.51 23.40 25.43 0.0M
2025-03-26 27.75 27.75 25.60 26.12 0.0M
2025-03-25 27.39 28.89 26.00 27.01 0.0M
2025-03-24 25.25 29.99 25.25 27.39 0.0M
2025-03-21 26.12 26.50 25.32 25.88 0.1M
2025-03-20 27.39 27.39 25.90 25.99 0.0M
2025-03-19 26.50 26.79 25.60 26.44 0.0M
2025-03-18 26.00 26.42 25.66 25.93 0.0M
2025-03-17 26.72 26.72 25.61 25.61 0.0M
2025-03-13 26.29 26.99 25.56 25.72 0.0M
2025-03-12 25.50 26.98 25.50 26.25 0.0M
2025-03-11 26.61 26.61 24.75 26.29 0.0M
2025-03-10 26.30 27.55 26.30 26.61 0.0M
2025-03-07 27.50 27.50 26.60 26.79 0.0M
2025-03-06 27.00 27.44 26.73 26.89 0.0M
2025-03-05 25.70 27.87 25.70 26.47 0.0M
2025-03-04 27.97 27.99 26.00 26.87 0.1M
2025-03-03 25.20 30.87 24.00 28.41 0.1M
2025-02-28 27.90 27.90 25.40 25.73 0.0M
2025-02-27 28.99 28.99 27.06 27.25 0.0M
2025-02-25 28.80 28.80 28.00 28.27 0.0M
2025-02-24 28.90 29.44 27.10 28.56 0.0M
2025-02-21 28.49 29.29 27.07 28.94 0.0M
2025-02-20 27.50 27.50 27.02 27.50 0.0M
2025-02-19 26.26 27.32 26.21 27.00 0.0M
2025-02-18 27.94 27.94 26.00 26.16 0.0M
2025-02-17 27.14 27.29 26.50 26.91 0.0M
2025-02-14 29.55 29.55 27.05 27.14 0.0M
2025-02-13 29.00 29.65 28.81 29.17 0.0M
2025-02-12 29.65 30.19 28.00 28.28 0.0M
2025-02-11 31.00 31.00 26.00 28.70 0.0M
2025-02-10 30.10 31.50 30.10 30.42 0.0M
2025-02-07 31.83 31.83 30.21 30.94 0.0M
2025-02-06 30.70 32.19 30.10 30.82 0.0M
2025-02-05 30.05 30.78 30.05 30.42 0.0M
2025-02-04 30.20 30.99 30.05 30.20 0.0M
2025-02-03 30.71 31.14 30.01 30.14 0.0M
2025-02-01 33.20 33.20 30.30 30.77 0.0M
2025-01-31 30.83 31.44 30.00 30.87 0.0M
2025-01-30 31.16 31.55 30.00 30.83 0.0M
2025-01-29 30.24 30.97 29.00 30.55 0.0M
2025-01-28 31.18 31.18 30.00 30.24 0.0M
2025-01-27 32.70 32.70 30.05 30.18 0.0M
2025-01-24 31.65 32.93 31.50 31.90 0.0M
2025-01-23 32.54 33.27 31.50 32.19 0.0M
2025-01-22 31.00 36.45 31.00 32.86 0.0M
2025-01-21 31.93 32.00 31.10 31.47 0.0M
2025-01-20 31.88 32.17 30.74 31.45 0.0M
2025-01-17 32.05 32.28 30.81 31.25 0.0M
2025-01-16 32.06 33.49 31.50 31.69 0.0M
2025-01-15 32.33 32.64 32.00 32.05 0.0M
2025-01-14 30.85 32.21 30.85 31.64 0.0M
2025-01-13 31.64 32.00 29.32 30.21 0.0M
2025-01-10 33.44 34.17 29.05 32.00 0.0M
2025-01-09 35.00 35.00 33.30 33.32 0.0M
2025-01-08 35.11 35.11 33.06 34.68 0.0M
2025-01-07 35.00 35.00 34.16 34.39 0.0M
2025-01-06 35.78 36.19 32.52 34.44 0.0M
2025-01-03 34.45 35.79 33.61 34.90 0.0M
2025-01-02 34.80 34.80 33.82 34.38 0.0M
2025-01-01 33.41 34.38 33.41 34.07 0.0M