Akme Fintrade

Akme Fintrade (India) Ltd Historical Data

NSEBSE

₹7.74

(-2.27%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	9.32	9.37	8.9	8.94	5,612	3,50,46,892.97	21,77,808
07-Oct-2025	8.95	9.03	8.8	8.88	2,847	1,59,48,923.46	10,24,443
08-Oct-2025	8.88	9.02	8.5	8.63	2,692	1,38,92,103.74	8,67,100
09-Oct-2025	8.7	8.75	8.43	8.56	2,832	1,32,79,252.91	7,40,692
10-Oct-2025	8.59	9.06	8.59	8.81	3,451	2,27,44,129.2	9,72,096
13-Oct-2025	8.81	9.29	8.49	8.81	6,653	5,38,77,165.04	27,14,701
14-Oct-2025	8.85	8.85	7.99	8.3	4,849	2,84,92,156.53	19,72,640
15-Oct-2025	8.34	8.58	8.25	8.42	2,452	1,39,10,916.87	7,76,167
16-Oct-2025	8.53	8.8	8.25	8.38	2,244	1,24,23,292.8	8,82,081
17-Oct-2025	8.43	8.44	8	8.04	3,492	2,07,61,445.46	14,59,934
20-Oct-2025	8.04	8.22	7.9	8.09	2,154	1,17,92,261.71	6,40,297
21-Oct-2025	8.25	9.1	8.15	8.53	2,279	1,24,38,199.54	9,19,104
23-Oct-2025	8.8	8.88	8.11	8.19	3,505	2,86,30,206.74	19,47,699
24-Oct-2025	8.26	8.28	8.1	8.18	1,519	82,79,241.16	6,54,226
27-Oct-2025	8.25	8.27	8.06	8.14	1,753	73,57,323.87	5,10,655
28-Oct-2025	8.18	8.2	8.05	8.1	1,573	93,86,569.39	6,12,253
29-Oct-2025	8.2	8.2	8.01	8.07	1,908	1,29,74,601.89	11,25,873
30-Oct-2025	8.11	8.2	8.03	8.1	1,366	70,26,747.4	6,03,184
31-Oct-2025	8.14	8.15	8	8.06	1,289	80,79,243.59	7,03,772
03-Nov-2025	8.14	8.15	7.9	7.92	2,223	1,15,99,916.5	9,44,687
04-Nov-2025	7.95	7.97	7.58	7.74	2,151	99,35,135.19	7,13,992

Akme Fintrade: Related NEWS

No Record Found

Invest wise with Expert advice