Akme Fintrade

Akme Fintrade (India) Ltd Historical Data

NSEBSE

₹7.05

(-1.26%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	7.76	7.79	7.2	7.36	3,468	2,03,73,199.06	18,95,704
07-Nov-2025	7.31	7.8	7.28	7.55	2,309	1,33,87,955.62	10,69,395
10-Nov-2025	7.66	7.71	7.45	7.53	1,956	58,97,429.73	4,59,212
11-Nov-2025	7.55	7.58	7.27	7.45	1,909	1,34,08,926.72	12,21,622
12-Nov-2025	7.5	7.59	7.39	7.4	1,576	1,08,73,046.22	10,40,005
13-Nov-2025	7.5	7.61	7.4	7.46	1,641	70,11,845.17	5,80,137
14-Nov-2025	7.59	7.73	7.3	7.33	2,245	1,27,83,072.47	10,24,069
17-Nov-2025	7.33	7.6	7.33	7.45	2,109	71,94,370.13	4,50,105
18-Nov-2025	7.5	7.5	7.29	7.31	1,414	54,74,281.16	6,06,222
19-Nov-2025	7.32	7.99	7.18	7.75	4,214	3,01,81,615.65	21,11,972
20-Nov-2025	7.85	7.89	7.62	7.72	2,371	1,24,98,460.9	8,22,255
21-Nov-2025	7.68	7.75	7.32	7.35	2,215	1,54,74,438.76	14,99,445
24-Nov-2025	7.41	7.46	7.15	7.19	1,901	89,24,193.11	8,30,285
25-Nov-2025	7.25	7.3	7.1	7.25	1,417	58,59,198.65	3,61,189
26-Nov-2025	7.55	7.75	7.24	7.34	1,267	56,37,580.63	3,31,656
27-Nov-2025	7.34	7.4	7.26	7.31	1,282	48,25,842.41	4,43,818
28-Nov-2025	7.31	7.49	6.99	7.15	2,515	1,24,73,673.29	9,58,097
01-Dec-2025	7.2	7.34	7.15	7.19	1,130	34,33,270.94	2,68,526
02-Dec-2025	7.3	7.3	6.99	7.12	1,693	71,42,750	6,02,242
03-Dec-2025	7.12	7.2	7	7.05	1,524	60,23,630.91	5,66,721
04-Dec-2025	7.1	7.22	6.97	7.14	1,464	66,03,512.07	5,62,758
05-Dec-2025	7.2	7.2	7.02	7.05	1,226	36,81,346.45	2,97,123

Akme Fintrade: Related NEWS

No Record Found

Invest wise with Expert advice