Akme Fintrade

Akme Fintrade (India) Ltd Historical Data

NSEBSE

₹8.04

(-4.06%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	7.67	7.75	7.54	7.59	898	60,11,837.33	5,34,555
19-Sep-2025	7.59	8.2	7.56	7.77	5,050	5,47,25,404.07	42,38,112
22-Sep-2025	7.61	8.15	7.61	7.99	2,334	2,72,42,969.92	21,44,530
23-Sep-2025	8	8.12	7.81	7.92	1,945	2,29,00,344.32	18,50,416
24-Sep-2025	7.93	8.48	7.93	8.37	6,120	6,95,03,685.74	49,31,813
25-Sep-2025	8.7	9.49	8.6	9.13	29,998	28,15,38,141.38	1,24,30,349
26-Sep-2025	9.37	9.45	8.82	9	13,281	8,58,39,758.02	44,58,458
29-Sep-2025	9.1	9.26	8.1	8.38	10,693	6,16,04,721.52	27,99,859
30-Sep-2025	8.44	8.87	8.4	8.63	7,920	2,79,74,740.22	10,76,030
01-Oct-2025	8.72	9.67	8.5	9.23	17,217	14,14,02,700.79	52,39,819
03-Oct-2025	9.44	9.47	9.16	9.32	5,638	4,10,59,209.3	18,54,179
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

Akme Fintrade: Related NEWS

No Record Found

Invest wise with Expert advice