Akme Fintrade

Akme Fintrade (India) Ltd Historical Data

NSEBSE

₹7.4

(-0.67%)

Nov 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/10/2025

To Date

12/11/2025

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

Akme Fintrade: Related NEWS

No Record Found

Invest wise with Expert advice