Akme Fintrade

Akme Fintrade (India) Ltd Historical Data

NSEBSE

₹4.98

(0.40%)

Jan 28, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	6.81	6.81	6.48	6.53	2,943	1,04,08,319.56	10,33,310
30-Dec-2025	6.53	6.6	6.31	6.46	2,046	79,01,243.72	7,62,916
31-Dec-2025	6.46	6.56	6.11	6.34	2,471	1,35,01,169.4	12,38,354
01-Jan-2026	6.31	6.57	6.31	6.41	1,793	63,22,654.76	4,49,146
02-Jan-2026	6.5	6.5	6.34	6.42	1,265	40,17,990.56	4,00,070
05-Jan-2026	6.41	6.5	6.33	6.37	1,404	42,97,323.43	4,57,630
06-Jan-2026	6.37	6.42	6.25	6.27	1,774	73,60,752.55	6,93,661
07-Jan-2026	6.48	6.48	6.25	6.32	2,499	64,94,849.41	5,43,056
08-Jan-2026	6.42	6.42	6.13	6.16	2,108	75,52,380.03	9,31,915
09-Jan-2026	6.16	6.19	5.88	5.93	2,704	91,36,843.43	10,04,450
12-Jan-2026	6	6	5.47	5.75	3,959	1,68,85,494.42	18,03,731
13-Jan-2026	5.85	5.9	5.72	5.76	1,228	43,54,683.32	5,45,304
14-Jan-2026	5.76	5.76	5.6	5.68	1,190	41,00,357.16	4,29,867
16-Jan-2026	5.68	5.79	5.62	5.66	1,357	33,49,963.35	4,11,544
19-Jan-2026	5.66	5.68	5.51	5.63	1,069	32,00,880.99	3,09,187
20-Jan-2026	5.53	5.6	5.2	5.32	2,248	93,11,762.12	10,80,707
21-Jan-2026	5.28	5.32	5	5.11	2,863	93,31,636.61	9,95,012
22-Jan-2026	5.02	5.3	4.95	5.11	2,211	98,20,647.49	11,00,227
23-Jan-2026	5.24	5.24	4.95	4.96	2,234	87,09,315.09	12,78,438
27-Jan-2026	5.01	5.05	4.89	4.96	1,242	56,17,231.21	8,89,545

Akme Fintrade: Related NEWS

No Record Found

Invest wise with Expert advice