Akash Infra-Projects (AKAS)

AKAS
🏛️ India →
29.89
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 35.95 38.20 35.00 36.85 0.2M
2023-12-28 37.25 37.25 35.05 35.30 0.0M
2023-12-27 36.10 36.90 34.60 35.95 0.1M
2023-12-26 37.30 37.30 34.50 36.15 0.0M
2023-12-22 35.70 36.90 34.35 36.00 0.1M
2023-12-21 33.05 35.85 32.90 34.80 0.0M
2023-12-20 36.50 36.70 32.50 33.85 0.1M
2023-12-19 37.10 37.35 34.30 36.50 0.1M
2023-12-18 38.50 38.50 36.20 36.35 0.1M
2023-12-15 37.65 38.00 36.20 37.25 0.0M
2023-12-14 36.90 38.50 36.80 37.65 0.1M
2023-12-13 37.50 37.80 35.80 36.25 0.1M
2023-12-12 39.70 42.05 36.10 37.00 0.7M
2023-12-11 31.95 38.30 31.20 38.30 0.8M
2023-12-08 32.05 32.80 31.50 31.95 0.0M
2023-12-07 30.55 33.05 30.55 32.10 0.1M
2023-12-06 30.30 31.50 30.30 30.75 0.0M
2023-12-05 31.30 31.50 30.45 30.70 0.0M
2023-12-04 31.65 32.00 30.50 30.70 0.0M
2023-12-01 30.30 31.00 30.30 30.60 0.1M
2023-11-30 30.80 30.90 30.05 30.25 0.0M
2023-11-29 31.45 31.50 30.30 30.80 0.1M
2023-11-28 32.30 33.00 31.35 31.55 0.1M
2023-11-24 32.55 34.70 31.50 32.15 0.2M
2023-11-23 30.40 33.25 29.10 32.20 0.2M
2023-11-22 30.05 30.75 29.90 30.25 0.0M
2023-11-21 30.10 30.50 29.65 30.15 0.1M
2023-11-20 29.55 29.90 29.10 29.80 0.0M
2023-11-17 29.25 29.80 29.25 29.55 0.0M
2023-11-16 29.20 29.90 29.20 29.55 0.0M
2023-11-15 29.10 30.10 28.60 29.10 0.0M
2023-11-13 29.30 29.80 29.30 29.50 0.0M
2023-11-12 29.65 30.75 28.80 29.05 0.0M
2023-11-10 29.60 29.85 29.30 29.65 0.0M
2023-11-09 29.55 29.80 29.15 29.40 0.0M
2023-11-08 30.25 30.70 28.80 29.55 0.1M
2023-11-07 29.50 30.65 29.50 30.20 0.1M
2023-11-06 29.45 30.45 28.90 29.90 0.1M
2023-11-03 28.85 29.65 28.85 29.40 0.1M
2023-11-02 29.20 30.40 28.65 28.90 0.2M
2023-11-01 29.20 29.90 28.50 29.25 0.2M
2023-10-31 31.75 31.75 28.90 29.20 0.0M
2023-10-30 29.95 31.00 29.00 30.30 0.0M
2023-10-27 28.80 30.50 27.70 29.50 0.0M
2023-10-26 29.00 29.00 27.00 28.05 0.1M
2023-10-25 30.20 30.20 27.30 28.30 0.1M
2023-10-23 32.40 33.00 29.50 29.90 0.1M
2023-10-20 32.75 32.80 31.45 31.75 0.1M
2023-10-19 32.60 32.80 31.25 32.20 0.1M
2023-10-18 33.00 33.90 32.35 32.65 0.2M
2023-10-17 29.50 31.70 28.55 31.05 0.1M
2023-10-16 30.50 30.50 28.70 28.85 0.0M
2023-10-13 29.85 29.85 29.20 29.40 0.0M
2023-10-12 30.35 30.35 29.05 29.35 0.0M
2023-10-11 31.35 31.35 29.70 29.75 0.0M
2023-10-10 29.05 30.80 28.75 30.55 0.1M
2023-10-09 29.85 29.85 28.55 28.75 0.0M
2023-10-06 30.95 30.95 29.20 29.85 0.0M
2023-10-05 31.95 31.95 30.25 30.55 0.0M
2023-10-04 30.45 31.00 29.50 30.55 0.0M
2023-10-03 29.75 30.80 28.75 30.25 0.1M
2023-09-29 29.00 29.80 28.90 29.35 0.0M
2023-09-28 29.25 29.95 28.70 28.85 0.0M
2023-09-27 29.95 30.55 28.55 29.70 0.1M
2023-09-26 30.50 30.70 29.45 29.90 0.1M
2023-09-25 30.85 30.85 30.10 30.40 0.2M
2023-09-22 28.50 29.50 27.30 29.40 0.1M
2023-09-21 28.00 28.60 27.55 28.10 0.0M
2023-09-20 29.90 29.90 28.10 28.40 0.1M
2023-09-18 29.25 30.30 29.15 29.55 0.1M
2023-09-15 29.90 30.20 29.20 29.55 0.0M
2023-09-14 29.70 29.95 29.15 29.60 0.1M
2023-09-13 29.95 29.95 28.70 29.30 0.0M
2023-09-12 29.50 30.45 29.00 29.00 0.1M
2023-09-11 29.20 30.20 29.00 29.35 0.1M
2023-09-08 29.50 29.50 28.30 28.80 0.1M
2023-09-07 28.15 28.45 27.50 28.15 0.1M
2023-09-06 27.55 28.50 27.50 28.15 0.1M
2023-09-05 28.10 28.10 27.25 27.85 0.1M
2023-09-04 27.20 27.70 26.80 27.50 0.0M
2023-09-01 28.30 28.30 26.50 27.00 0.1M
2023-08-31 28.40 28.40 27.50 27.70 0.0M
2023-08-30 26.80 27.80 26.60 27.50 0.0M
2023-08-29 27.80 27.80 26.60 26.95 0.0M
2023-08-28 28.20 28.20 25.55 26.75 0.1M
2023-08-25 26.75 27.00 26.40 26.90 0.0M
2023-08-24 26.10 26.80 25.80 26.40 0.0M
2023-08-23 26.50 26.50 26.05 26.10 0.0M
2023-08-22 26.65 26.65 26.05 26.20 0.0M
2023-08-21 26.90 26.90 25.50 26.10 0.0M
2023-08-18 26.85 27.35 26.00 26.35 0.0M
2023-08-17 27.40 27.40 26.05 26.85 0.0M
2023-08-16 26.65 27.40 26.00 26.55 0.0M
2023-08-14 26.45 26.55 26.00 26.10 0.0M
2023-08-11 27.00 27.00 26.00 26.45 0.0M
2023-08-10 26.60 26.60 26.00 26.55 0.0M
2023-08-09 26.60 26.60 26.00 26.50 0.0M
2023-08-08 26.65 26.65 25.30 26.30 0.0M
2023-08-07 26.70 26.70 26.00 26.15 0.0M
2023-08-04 25.95 26.50 25.90 26.30 0.0M
2023-08-03 25.60 26.50 25.60 25.95 0.0M
2023-08-02 26.60 26.60 25.85 25.95 0.0M
2023-08-01 26.55 26.75 25.95 26.20 0.0M
2023-07-31 26.90 26.90 25.80 26.55 0.0M
2023-07-28 26.60 26.95 25.90 26.20 0.0M
2023-07-27 26.95 26.95 26.00 26.10 0.0M
2023-07-26 27.00 27.00 26.40 26.60 0.0M
2023-07-25 26.55 27.00 25.55 26.60 0.0M
2023-07-24 27.20 27.20 26.00 26.60 0.0M
2023-07-21 26.50 27.40 26.35 26.65 0.0M
2023-07-20 27.80 27.80 26.50 27.25 0.0M
2023-07-19 27.80 27.80 26.25 26.55 0.0M
2023-07-18 27.50 27.75 26.50 27.40 0.0M
2023-07-17 27.90 27.90 26.50 26.95 0.0M
2023-07-14 26.05 27.75 26.05 27.10 0.0M
2023-07-13 27.35 27.35 26.15 26.45 0.0M
2023-07-12 27.20 27.40 26.00 26.65 0.0M
2023-07-11 27.50 28.25 26.00 26.50 0.0M
2023-07-10 27.90 28.40 27.30 27.30 0.0M
2023-07-07 27.50 28.35 27.00 27.35 0.0M
2023-07-06 27.45 28.70 27.45 27.55 0.0M
2023-07-05 28.60 28.85 27.70 28.00 0.0M
2023-07-04 27.90 28.75 27.40 28.55 0.0M
2023-07-03 28.50 28.80 27.60 27.95 0.0M
2023-06-30 27.50 28.70 27.50 28.50 0.0M
2023-06-28 27.75 29.10 27.65 28.05 0.0M
2023-06-27 28.50 29.00 27.40 27.85 0.0M
2023-06-26 29.45 29.45 27.80 28.35 0.0M
2023-06-23 28.90 29.80 28.00 28.85 0.0M
2023-06-22 29.00 29.00 28.05 28.95 0.0M
2023-06-21 28.75 29.45 27.40 29.30 0.0M
2023-06-20 29.00 29.40 27.95 28.75 0.0M
2023-06-19 30.00 30.00 28.80 29.10 0.0M
2023-06-16 30.35 30.90 29.90 30.15 0.0M
2023-06-15 32.00 32.50 29.90 30.30 0.0M
2023-06-14 31.50 33.00 31.25 31.45 0.0M
2023-06-13 32.45 33.35 30.30 32.15 0.2M
2023-06-12 34.00 34.00 31.50 32.05 0.1M
2023-06-09 32.65 35.45 31.50 34.15 0.5M
2023-06-08 28.50 32.20 27.95 31.05 0.4M
2023-06-07 26.75 29.50 26.50 28.40 0.2M
2023-06-06 25.60 27.50 24.95 26.75 0.1M
2023-06-05 25.55 26.00 24.45 25.05 0.0M
2023-06-02 24.85 25.45 23.95 25.20 0.1M
2023-06-01 24.40 24.90 23.50 24.35 0.0M
2023-05-31 24.05 24.70 22.50 23.85 0.1M
2023-05-30 25.10 25.10 23.25 24.05 0.0M
2023-05-29 24.50 24.95 23.90 24.70 0.0M
2023-05-26 23.50 25.40 23.00 23.85 0.1M
2023-05-25 24.90 25.45 24.00 24.20 0.1M
2023-05-24 25.45 25.50 24.55 24.70 0.1M
2023-05-23 25.35 25.95 24.70 25.00 0.0M
2023-05-22 25.00 25.95 25.00 25.35 0.0M
2023-05-19 26.60 26.70 25.40 25.65 0.0M
2023-05-18 27.25 27.25 26.00 26.10 0.0M
2023-05-17 27.20 27.20 26.20 26.35 0.0M
2023-05-16 26.00 26.70 25.65 26.05 0.0M
2023-05-15 26.75 27.00 26.45 26.65 0.0M
2023-05-12 27.10 27.15 26.20 26.70 0.0M
2023-05-11 28.80 28.80 26.00 26.60 0.2M
2023-05-10 25.75 29.05 25.40 28.20 0.2M
2023-05-09 26.25 26.60 25.50 25.75 0.0M
2023-05-08 26.85 26.85 25.20 25.65 0.0M
2023-05-05 26.50 26.65 24.25 25.80 0.0M
2023-05-04 25.80 26.40 25.80 26.30 0.0M
2023-05-03 26.20 26.90 25.65 26.30 0.0M
2023-05-02 25.55 26.20 25.55 25.95 0.0M
2023-04-28 26.00 26.30 25.50 25.55 0.1M
2023-04-27 24.35 26.50 24.35 25.60 0.1M
2023-04-26 25.60 26.55 23.85 24.40 0.2M
2023-04-25 26.05 26.05 25.35 25.55 0.0M
2023-04-24 26.15 27.45 25.60 25.90 0.0M
2023-04-21 26.15 27.00 26.00 26.75 0.0M
2023-04-20 27.20 27.20 26.00 26.10 0.0M
2023-04-19 27.35 27.35 26.40 26.50 0.0M
2023-04-18 27.75 27.75 26.20 26.40 0.0M
2023-04-17 28.40 28.40 26.35 26.55 0.0M
2023-04-13 27.35 28.45 26.85 27.25 0.0M
2023-04-12 29.30 29.30 27.50 28.10 0.0M
2023-04-11 27.50 27.60 26.90 27.00 0.0M
2023-04-10 28.70 28.70 26.60 26.85 0.0M
2023-04-06 27.65 28.70 27.25 27.70 0.0M
2023-04-05 26.45 27.95 25.15 27.65 0.1M
2023-04-03 24.60 26.05 24.60 25.90 0.0M
2023-03-31 23.25 24.10 23.10 23.70 0.0M
2023-03-29 23.10 24.60 23.00 23.10 0.1M
2023-03-28 24.05 25.50 23.05 23.50 0.1M
2023-03-27 26.80 26.80 24.50 24.85 0.0M
2023-03-24 25.50 26.40 24.50 25.60 0.1M
2023-03-23 27.85 27.90 24.85 25.65 0.1M
2023-03-22 27.40 28.10 26.40 27.40 0.0M
2023-03-21 25.60 27.70 25.60 27.35 0.0M
2023-03-20 27.35 27.45 26.25 26.60 0.0M
2023-03-17 27.75 27.75 26.10 27.35 0.0M
2023-03-16 27.80 28.25 25.35 26.20 0.0M
2023-03-15 27.35 28.35 26.80 27.25 0.0M
2023-03-14 27.65 28.50 27.00 27.15 0.0M
2023-03-13 28.65 29.40 27.05 27.45 0.0M
2023-03-10 28.10 29.20 27.60 28.15 0.0M
2023-03-09 30.00 30.30 28.05 28.95 0.0M
2023-03-08 29.55 30.70 29.00 29.35 0.0M
2023-03-06 30.90 30.90 29.65 30.15 0.0M
2023-03-03 29.10 30.90 29.10 30.20 0.0M
2023-03-02 29.35 29.90 28.65 29.10 0.0M
2023-03-01 29.40 30.00 28.70 29.50 0.0M
2023-02-28 27.90 29.80 27.85 29.50 0.0M
2023-02-27 29.90 29.90 27.65 27.90 0.0M
2023-02-24 29.70 30.00 27.80 28.40 0.0M
2023-02-23 28.60 29.80 28.40 29.20 0.0M
2023-02-22 30.50 30.50 28.25 28.60 0.0M
2023-02-21 31.50 31.50 28.65 29.20 0.0M
2023-02-20 32.20 32.20 30.20 30.95 0.0M
2023-02-17 32.35 32.65 31.35 31.55 0.0M
2023-02-16 33.95 33.95 32.30 33.00 0.0M
2023-02-15 33.95 34.50 30.70 32.35 0.0M
2023-02-14 33.15 35.65 30.25 32.60 0.0M
2023-02-13 34.90 36.35 32.60 33.15 0.0M
2023-02-10 37.00 37.50 34.50 34.90 0.2M
2023-02-09 36.40 37.65 32.45 35.70 0.4M
2023-02-08 35.80 36.05 34.00 36.05 0.2M
2023-02-07 27.10 30.05 26.40 30.05 0.3M
2023-02-06 25.15 25.45 24.50 25.05 0.0M
2023-02-03 25.30 25.30 23.50 24.80 0.0M
2023-02-02 26.50 26.50 24.50 24.65 0.2M
2023-02-01 27.00 27.00 25.00 25.50 0.0M
2023-01-31 25.15 26.85 25.00 26.10 0.0M
2023-01-30 27.30 27.30 24.30 24.85 0.1M
2023-01-27 26.20 27.30 26.20 26.80 0.0M
2023-01-25 27.30 27.30 26.30 26.70 0.0M
2023-01-24 27.35 27.80 26.60 27.00 0.0M
2023-01-23 26.60 27.25 26.60 27.05 0.0M
2023-01-20 27.35 27.90 26.50 26.75 0.0M
2023-01-19 27.95 28.55 26.00 27.00 0.1M
2023-01-18 28.20 29.30 27.35 27.65 0.1M
2023-01-17 29.20 29.20 27.20 27.85 0.2M
2023-01-16 28.00 29.00 28.00 28.75 0.0M
2023-01-13 28.05 28.90 27.75 28.45 0.0M
2023-01-12 29.55 29.55 26.80 28.05 0.0M
2023-01-11 29.50 30.00 27.50 28.05 0.1M
2023-01-10 29.50 30.15 28.50 29.00 0.0M
2023-01-09 30.10 30.75 28.60 29.50 0.0M
2023-01-06 30.55 30.55 29.50 30.10 0.0M
2023-01-05 31.50 32.00 29.00 29.60 0.1M
2023-01-04 32.65 32.65 30.15 30.85 0.0M
2023-01-03 31.25 32.30 30.90 31.50 0.1M
2023-01-02 30.05 32.50 30.05 31.30 0.0M