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
2022-12-30 32.50 32.50 29.95 30.70 0.0M
2022-12-29 31.35 31.35 29.75 30.80 0.0M
2022-12-28 31.35 31.35 29.85 30.10 0.0M
2022-12-27 30.25 31.90 29.45 31.35 0.0M
2022-12-26 28.95 30.50 28.25 30.25 0.0M
2022-12-23 28.25 32.30 27.60 27.90 0.0M
2022-12-22 32.15 32.20 28.95 29.50 0.0M
2022-12-21 33.60 33.60 32.00 32.15 0.0M
2022-12-20 32.70 33.00 32.20 32.80 0.0M
2022-12-19 32.70 33.45 32.35 32.70 0.0M
2022-12-16 32.55 33.25 32.55 32.70 0.0M
2022-12-15 33.15 33.70 32.70 32.85 0.0M
2022-12-14 33.70 33.70 32.70 32.85 0.0M
2022-12-13 34.25 34.25 32.30 32.80 0.0M
2022-12-12 32.70 34.35 32.70 33.35 0.0M
2022-12-09 33.20 34.80 32.50 32.80 0.0M
2022-12-08 34.45 34.80 32.40 33.20 0.1M
2022-12-07 35.95 35.95 33.75 34.40 0.0M
2022-12-06 33.60 35.10 33.05 34.95 0.1M
2022-12-05 33.60 33.60 32.50 33.45 0.0M
2022-12-02 33.20 33.50 32.15 33.05 0.0M
2022-12-01 33.90 33.90 32.80 33.15 0.0M
2022-11-30 34.00 34.00 32.20 33.15 0.0M
2022-11-29 33.25 33.75 32.35 33.50 0.0M
2022-11-28 33.05 34.60 32.05 33.25 0.0M
2022-11-25 34.00 34.00 32.55 33.25 0.0M
2022-11-24 32.65 34.25 32.10 33.60 0.0M
2022-11-23 35.10 35.10 32.50 32.65 0.1M
2022-11-22 35.55 35.55 33.50 33.80 0.0M
2022-11-21 34.95 34.95 33.50 34.05 0.0M
2022-11-18 35.45 35.45 33.40 34.35 0.0M
2022-11-17 35.50 35.50 34.40 34.55 0.0M
2022-11-16 35.85 36.15 34.80 35.15 0.0M
2022-11-15 37.00 37.00 35.30 35.85 0.0M
2022-11-14 34.75 35.95 33.60 35.40 0.0M
2022-11-11 36.90 36.90 34.00 34.60 0.0M
2022-11-10 36.20 36.85 34.80 35.50 0.0M
2022-11-09 37.10 37.70 36.10 36.20 0.0M
2022-11-07 35.05 37.50 35.05 36.05 0.1M
2022-11-04 36.00 36.00 35.00 35.85 0.0M
2022-11-03 37.80 37.80 35.60 35.75 0.0M
2022-11-02 37.25 37.55 36.05 36.45 0.0M
2022-11-01 36.50 37.60 36.10 36.75 0.1M
2022-10-31 38.20 38.20 35.00 36.30 0.0M
2022-10-28 38.25 38.25 36.10 36.75 0.0M
2022-10-27 38.50 38.50 36.65 37.20 0.1M
2022-10-25 38.80 38.80 36.35 38.00 0.0M
2022-10-24 37.30 38.80 36.10 38.00 0.0M
2022-10-21 39.50 39.50 36.20 37.30 0.0M
2022-10-20 35.25 38.15 34.55 38.05 0.0M
2022-10-19 38.45 39.25 36.35 36.35 0.0M
2022-10-18 41.60 41.60 38.25 38.25 0.1M
2022-10-17 40.00 40.25 40.00 40.25 0.0M
2022-10-14 38.35 38.35 37.00 38.35 0.0M
2022-10-13 36.00 36.55 34.05 36.55 0.0M
2022-10-12 33.80 34.85 32.75 34.85 0.1M
2022-10-11 34.35 35.05 32.50 33.20 0.0M
2022-10-10 32.50 33.75 31.00 33.40 0.0M
2022-10-07 33.40 34.40 31.85 32.50 0.1M
2022-10-06 34.00 34.90 32.65 33.40 0.0M
2022-10-04 34.80 36.40 33.10 34.25 0.1M
2022-10-03 35.60 35.60 33.85 34.80 0.0M
2022-09-30 37.15 37.15 35.35 35.60 0.1M
2022-09-29 39.20 39.20 36.45 37.20 0.3M
2022-09-28 38.40 38.95 36.60 38.35 0.0M
2022-09-27 37.90 39.45 36.35 37.95 0.0M
2022-09-26 39.90 39.90 37.05 37.75 0.0M
2022-09-23 40.50 40.50 38.15 38.95 0.1M
2022-09-22 39.95 39.95 38.00 39.55 0.0M
2022-09-21 40.00 40.25 38.10 38.60 0.0M
2022-09-20 40.50 40.50 39.00 40.00 0.0M
2022-09-19 39.90 40.65 39.00 40.25 0.0M
2022-09-16 40.50 40.75 37.60 39.00 0.1M
2022-09-15 40.00 40.50 38.95 39.55 0.2M
2022-09-14 44.70 44.70 41.10 41.10 0.2M
2022-09-13 44.30 47.50 43.25 43.25 0.4M
2022-09-12 45.50 47.00 44.20 45.50 0.3M
2022-09-09 47.70 47.70 45.50 45.90 0.0M
2022-09-08 46.70 47.30 45.15 46.30 0.0M
2022-09-07 46.95 47.50 45.05 46.60 0.0M
2022-09-06 46.80 47.90 46.00 46.65 0.0M
2022-09-05 45.75 48.00 45.75 46.80 0.0M
2022-09-02 47.05 47.95 45.20 46.65 0.0M
2022-09-01 45.65 48.90 45.65 47.05 0.0M
2022-08-30 45.30 48.85 45.30 47.60 0.0M
2022-08-29 47.60 49.95 45.30 47.00 0.0M
2022-08-26 47.50 50.00 47.50 47.60 0.0M
2022-08-25 51.45 51.45 48.00 48.45 0.0M
2022-08-24 47.00 49.70 45.00 49.25 0.7M
2022-08-23 47.35 49.70 47.25 47.35 0.0M
2022-08-22 52.05 52.90 49.00 49.70 0.0M
2022-08-19 51.00 51.00 47.25 51.00 0.1M
2022-08-18 46.00 48.60 46.00 48.60 0.0M
2022-08-17 47.20 47.20 45.00 46.30 0.0M
2022-08-16 46.60 46.80 42.45 46.75 0.1M
2022-08-12 42.20 45.50 42.15 44.60 0.0M
2022-08-11 45.95 48.00 44.35 44.35 0.0M
2022-08-10 45.70 47.95 45.65 46.65 0.1M
2022-08-08 43.55 48.05 43.55 48.05 0.2M
2022-08-05 45.80 45.80 45.80 45.80 0.0M
2022-08-04 48.20 48.20 48.20 48.20 0.0M
2022-08-03 50.70 50.70 50.70 50.70 0.0M
2022-08-02 53.35 53.35 53.35 53.35 0.0M
2022-08-01 56.20 56.20 56.15 56.15 0.0M
2022-07-29 65.30 65.30 59.10 59.10 0.1M
2022-07-28 62.20 62.20 62.20 62.20 0.0M
2022-07-27 59.25 59.25 59.25 59.25 0.0M
2022-07-26 56.45 56.45 56.45 56.45 0.0M
2022-07-25 53.80 53.80 51.50 53.80 0.0M
2022-07-22 50.10 51.25 49.70 51.25 0.1M
2022-07-21 48.85 48.85 45.15 48.85 0.2M
2022-07-20 46.55 46.55 46.55 46.55 0.0M
2022-07-19 44.35 44.35 43.15 44.35 0.0M
2022-07-18 40.00 42.25 39.55 42.25 0.1M
2022-07-15 41.00 41.30 37.80 40.25 0.2M
2022-07-14 39.75 39.75 36.05 39.75 0.3M
2022-07-13 37.90 37.90 37.90 37.90 0.0M
2022-07-12 36.10 36.10 36.10 36.10 0.0M
2022-07-11 34.40 34.40 34.40 34.40 0.0M
2022-07-08 32.80 32.80 32.80 32.80 0.0M
2022-07-07 31.25 31.25 31.25 31.25 0.0M
2022-07-06 29.80 29.80 29.80 29.80 0.0M
2022-07-05 28.40 28.40 28.40 28.40 0.0M
2022-07-04 27.00 27.05 26.50 27.05 0.0M
2022-07-01 25.20 25.80 23.65 25.80 0.0M
2022-06-30 23.75 24.85 22.70 24.60 0.1M
2022-06-29 24.65 24.90 23.60 23.70 0.1M
2022-06-28 26.30 26.60 24.65 24.80 0.1M
2022-06-27 28.30 28.30 25.80 25.90 0.1M
2022-06-24 27.20 27.50 25.70 27.15 0.0M
2022-06-23 28.00 28.90 26.55 26.80 0.1M
2022-06-22 30.40 30.40 27.75 27.85 0.0M
2022-06-21 31.90 31.90 29.15 29.20 0.1M
2022-06-20 31.90 32.55 30.35 30.65 0.0M
2022-06-17 31.00 32.80 30.25 31.90 0.0M
2022-06-16 34.70 34.70 31.55 31.60 0.0M
2022-06-15 31.95 33.30 31.60 33.20 0.0M
2022-06-14 31.40 32.80 30.20 31.75 0.0M
2022-06-13 29.50 31.40 28.60 31.40 0.1M
2022-06-10 30.35 30.40 29.50 29.95 0.0M
2022-06-09 32.50 32.50 30.45 30.55 0.1M
2022-06-08 33.75 33.95 31.75 32.05 0.1M
2022-06-07 35.00 35.25 33.10 33.30 0.1M
2022-06-06 36.90 36.90 34.35 34.70 0.0M
2022-06-03 38.00 38.00 35.60 36.10 0.0M
2022-06-02 35.90 37.20 34.00 36.90 0.1M
2022-06-01 36.90 38.30 35.10 35.65 0.1M
2022-05-31 38.50 40.20 36.55 36.90 0.1M
2022-05-30 41.65 42.15 38.25 38.45 0.0M
2022-05-27 40.95 41.70 38.00 40.25 0.0M
2022-05-26 41.15 41.90 39.15 39.75 0.0M
2022-05-25 42.70 43.15 40.90 41.20 0.0M
2022-05-24 46.70 46.70 42.55 42.70 0.0M
2022-05-23 47.40 47.65 43.15 44.75 0.1M
2022-05-20 45.00 45.45 44.50 45.40 0.0M
2022-05-19 44.65 44.65 40.45 43.30 0.1M
2022-05-18 42.55 42.55 42.55 42.55 0.0M
2022-05-17 40.55 40.55 39.90 40.55 0.0M
2022-05-16 38.65 38.65 37.25 38.65 0.0M
2022-05-13 35.85 36.85 35.85 36.85 0.0M
2022-05-12 35.80 35.80 34.15 35.10 0.0M
2022-05-11 37.95 37.95 35.50 35.90 0.1M
2022-05-10 39.35 40.15 37.35 37.35 0.0M
2022-05-09 41.20 42.00 39.25 39.30 0.1M
2022-05-06 44.85 44.85 41.15 41.30 0.1M
2022-05-05 42.80 45.95 42.80 43.30 0.2M
2022-05-04 46.10 47.70 44.15 44.75 0.0M
2022-05-02 46.15 48.20 46.05 46.45 0.0M
2022-04-29 52.90 52.90 48.45 48.45 0.1M
2022-04-28 50.95 50.95 50.95 50.95 0.1M
2022-04-27 48.55 48.55 48.55 48.55 0.0M
2022-04-26 41.85 46.25 41.85 46.25 0.2M
2022-04-25 44.05 44.05 44.05 44.05 0.0M
2022-04-22 46.35 46.35 46.35 46.35 0.0M
2022-04-21 48.75 53.50 48.75 48.75 0.3M
2022-04-20 51.30 51.30 51.30 51.30 0.0M
2022-04-19 54.00 54.00 54.00 54.00 0.1M
2022-04-18 60.40 60.40 56.80 56.80 0.1M
2022-04-13 59.80 65.80 59.60 59.75 0.4M
2022-04-12 66.00 67.10 62.70 62.70 0.1M
2022-04-11 70.50 70.50 66.00 66.00 0.1M
2022-04-08 72.00 74.75 69.45 69.45 0.1M
2022-04-07 78.00 79.65 72.15 73.10 0.2M
2022-04-06 75.95 75.95 75.00 75.90 0.1M
2022-04-05 72.35 72.35 72.35 72.35 0.1M
2022-04-04 68.95 68.95 66.65 68.95 0.1M
2022-04-01 65.70 65.70 64.15 65.70 0.1M
2022-03-31 56.70 62.60 56.70 62.60 0.4M
2022-03-30 59.65 59.65 59.65 59.65 0.0M
2022-03-29 62.75 62.75 62.75 62.75 0.0M
2022-03-28 66.05 66.05 66.05 66.05 0.0M
2022-03-25 69.50 69.50 69.50 69.50 0.2M
2022-03-24 73.15 73.15 73.15 73.15 0.0M
2022-03-23 76.95 76.95 76.95 76.95 0.1M
2022-03-22 80.95 80.95 80.95 80.95 0.0M
2022-03-21 85.20 85.20 85.20 85.20 0.0M
2022-03-17 89.65 89.65 89.65 89.65 0.2M
2022-03-16 94.35 94.35 94.35 94.35 0.0M
2022-03-15 99.30 99.30 99.30 99.30 0.0M
2022-03-14 104.50 104.50 104.50 104.50 0.1M
2022-03-11 110.00 110.00 110.00 110.00 0.0M
2022-03-10 115.75 115.75 115.75 115.75 0.0M
2022-03-09 121.80 121.80 121.80 121.80 0.0M
2022-03-08 128.20 128.20 128.20 128.20 0.0M
2022-03-07 134.90 134.90 134.90 134.90 0.0M
2022-03-04 147.00 147.00 141.95 141.95 0.0M
2022-03-03 158.00 163.80 149.40 149.40 0.0M
2022-03-02 163.50 172.00 157.25 157.25 0.0M
2022-02-28 161.80 174.80 161.30 165.50 0.1M
2022-02-25 161.00 177.90 161.00 169.75 0.1M
2022-02-24 169.45 174.80 169.45 169.45 0.0M
2022-02-23 175.85 188.00 175.85 178.35 0.0M
2022-02-22 185.25 190.00 185.10 185.10 0.0M
2022-02-21 199.00 200.00 191.75 194.80 0.1M
2022-02-18 198.00 205.00 191.25 201.80 0.2M
2022-02-17 185.90 202.00 185.90 201.20 0.1M
2022-02-16 206.00 210.00 195.65 195.65 0.0M
2022-02-15 203.00 205.90 200.00 205.90 0.1M
2022-02-14 201.45 201.45 191.15 196.10 0.0M
2022-02-11 191.80 201.35 189.00 201.20 0.1M
2022-02-10 196.00 197.00 187.00 191.80 0.1M
2022-02-09 188.50 196.00 185.00 193.60 0.0M
2022-02-08 199.75 199.75 187.00 189.10 0.0M
2022-02-07 195.00 198.00 185.00 190.25 0.0M
2022-02-04 198.00 199.90 190.00 192.25 0.1M
2022-02-03 188.45 194.00 180.00 192.50 0.1M
2022-02-02 192.35 192.35 176.00 185.05 0.3M
2022-02-01 175.00 183.20 175.00 183.20 0.1M
2022-01-31 179.00 179.00 167.60 174.50 0.0M
2022-01-28 172.95 177.50 165.50 175.35 0.1M
2022-01-27 172.00 173.00 168.50 170.85 0.0M
2022-01-25 179.20 179.20 170.50 171.00 0.0M
2022-01-24 170.80 177.80 160.90 173.95 0.0M
2022-01-21 172.00 178.00 163.65 169.35 0.0M
2022-01-20 173.00 173.00 170.00 171.20 0.1M
2022-01-19 172.00 174.00 171.70 172.95 0.0M
2022-01-18 174.00 174.00 170.00 171.05 0.0M
2022-01-17 176.05 176.05 167.00 173.60 0.0M
2022-01-14 178.65 178.65 170.10 174.60 0.0M
2022-01-13 184.00 185.00 169.95 175.15 0.1M
2022-01-12 177.00 180.00 172.05 178.85 0.0M
2022-01-11 179.00 185.00 175.00 176.60 0.0M
2022-01-10 178.50 178.50 172.00 177.85 0.0M
2022-01-07 173.95 177.70 172.50 176.25 0.0M
2022-01-06 175.75 175.75 170.00 172.35 0.0M
2022-01-05 178.20 178.20 170.00 175.00 0.0M
2022-01-04 180.00 180.00 176.00 178.20 0.0M
2022-01-03 183.75 183.75 174.50 177.85 0.0M