Akme Fintrade

Akme Fintrade (India) Ltd Historical Data

NSEBSE

₹7.66

(-0.78%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	7.09	7.1	6.95	6.96	617	17,75,195.46	1,94,343
19-Aug-2025	7.08	7.08	6.88	6.93	779	34,99,101.65	4,17,165
20-Aug-2025	6.93	6.97	6.88	6.91	799	63,16,007.13	6,61,229
21-Aug-2025	6.98	6.98	6.86	6.88	886	96,82,427.82	11,44,302
22-Aug-2025	6.9	7.55	6.85	7.2	2,792	2,56,10,911.53	23,27,623
25-Aug-2025	7.4	7.4	7.15	7.19	1,128	31,62,717.22	3,20,121
26-Aug-2025	7.16	7.23	6.99	7	902	37,60,993.61	4,01,692
28-Aug-2025	7.1	7.1	6.87	6.91	1,020	27,59,576.03	2,87,878
29-Aug-2025	6.9	7.06	6.89	6.94	1,369	61,85,076.06	6,37,072
01-Sep-2025	7.05	7.05	6.89	6.92	936	38,61,391.57	4,25,652
02-Sep-2025	6.92	7.01	6.92	6.93	776	1,01,58,573.81	12,57,377
03-Sep-2025	6.98	7	6.9	6.92	703	35,36,296.89	4,16,615
04-Sep-2025	6.93	7.05	6.9	6.91	609	42,53,531.4	5,21,839
05-Sep-2025	6.91	6.99	6.88	6.9	597	24,77,916.28	2,89,214
08-Sep-2025	7.02	7.02	6.92	6.93	552	21,81,539.82	2,70,526
09-Sep-2025	6.93	7.37	6.93	7.15	1,528	1,24,55,568.19	13,08,151
10-Sep-2025	7.04	7.72	7.04	7.57	3,267	7,59,91,319.97	86,96,513
11-Sep-2025	7.66	8.25	7.63	7.88	4,618	4,19,54,357.24	34,25,871
12-Sep-2025	7.94	8	7.7	7.82	1,965	1,20,70,982.54	10,03,147
15-Sep-2025	7.85	7.94	7.64	7.72	1,108	58,73,197.32	5,77,110
16-Sep-2025	7.73	7.89	7.61	7.66	1,032	54,99,657.91	4,80,441

Akme Fintrade: Related NEWS

No Record Found

Invest wise with Expert advice