Akme Fintrade

Akme Fintrade (India) Ltd Historical Data

NSEBSE

₹7.26

(-0.41%)

May 20, 2025|03:48:57 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	9	9	8.3	8.44	6,882	4,87,41,139.87	30,93,370
22-Apr-2025	8.6	8.6	7.9	7.95	4,037	2,53,60,922.94	20,52,179
23-Apr-2025	7.8	8.57	7.8	8.36	5,142	3,82,84,905.79	20,39,656
24-Apr-2025	8.36	8.53	8	8.1	1,585	2,56,29,404.92	26,81,261
25-Apr-2025	8.39	8.39	7.7	7.77	2,535	1,21,68,898.44	9,11,373
28-Apr-2025	7.76	7.93	7.55	7.71	1,507	2,37,50,030.14	26,11,472
29-Apr-2025	7.87	7.92	7.4	7.53	1,526	84,04,415.94	8,12,807
30-Apr-2025	7.63	7.63	7.3	7.37	1,203	83,92,979.94	6,17,037
02-May-2025	7.31	7.46	7.13	7.18	1,043	44,48,975.62	2,77,003
05-May-2025	7.2	7.39	6.92	7	2,288	1,44,64,955.86	12,83,319
06-May-2025	7	7.12	6.82	6.92	1,250	69,91,670.95	7,06,672
07-May-2025	6.75	7	6.75	6.86	1,619	67,25,581.46	3,69,618
08-May-2025	6.95	7.22	6.8	6.88	1,189	58,79,181.22	4,80,503
09-May-2025	6.7	6.92	6.6	6.75	1,401	48,38,942.08	4,01,614
12-May-2025	7.1	7.49	7.06	7.44	1,911	1,01,90,994.29	9,62,260
13-May-2025	7.56	7.7	7	7.19	2,599	1,65,59,419.63	11,90,927
14-May-2025	7.13	7.28	7	7.13	2,122	1,00,72,687.38	7,81,069
15-May-2025	7.13	7.26	7.04	7.14	2,058	75,94,380.89	5,39,858
16-May-2025	7.17	7.41	7.14	7.26	1,551	1,26,99,532.81	10,79,175
19-May-2025	7.27	7.44	7.25	7.29	1,154	65,90,739.29	3,49,885

Akme Fintrade: Related NEWS

No Record Found

Invest wise with Expert advice