Akme Fintrade

Akme Fintrade (India) Ltd Historical Data

NSEBSE

₹8.42

(-0.12%)

Jun 10, 2025|10:39:36 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	7.4	7.58	7.22	7.26	1,853	3,91,70,378.05	46,63,417
21-May-2025	7.3	7.34	7.16	7.17	1,060	1,13,38,906.49	11,28,978
22-May-2025	7.16	7.73	7.04	7.55	2,430	7,46,33,094.09	88,75,735
23-May-2025	7.67	7.89	7.37	7.45	2,043	1,28,61,785.12	8,92,226
26-May-2025	7.5	8.48	7.44	8.13	9,609	8,21,51,999.54	52,79,468
27-May-2025	8.54	8.54	8	8.1	3,752	4,83,30,033.16	44,80,818
28-May-2025	8.25	8.25	7.98	8.07	1,910	1,26,69,167.43	11,40,975
29-May-2025	8.15	8.3	8.04	8.06	1,686	1,07,30,687.73	8,09,639
30-May-2025	8.1	8.14	7.93	8	1,575	90,64,896.32	7,78,112
02-Jun-2025	8.04	8.5	7.83	8.08	3,617	2,90,63,713.12	20,65,323
03-Jun-2025	8.15	8.2	7.98	8.02	1,691	1,26,96,430.04	10,34,828
04-Jun-2025	8	8.1	7.92	7.93	1,788	2,19,90,844.93	20,76,616
05-Jun-2025	8.08	8.8	7.96	8.46	6,256	7,54,85,617.59	49,34,231
06-Jun-2025	8.4	8.64	8.36	8.45	2,520	3,63,86,450.83	29,48,788
09-Jun-2025	8.4	8.65	8.4	8.43	2,317	1,67,27,901.41	11,53,700

Akme Fintrade: Related NEWS

No Record Found

Invest wise with Expert advice