Akme Fintrade

Akme Fintrade (India) Ltd Historical Data

NSEBSE

₹7.35

(-4.79%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Akme Fintrade: Related NEWS

No Record Found

Invest wise with Expert advice