Akme Fintrade

Akme Fintrade (India) Ltd Historical Data

NSEBSE

₹7.29

(-0.95%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jun-2025	8	8.24	7.98	8.03	1,490	94,51,810.16	6,75,406
16-Jun-2025	8	8.08	7.75	7.85	2,273	1,40,12,153.58	9,49,979
17-Jun-2025	7.85	7.99	7.75	7.77	1,225	1,06,76,717.21	8,76,845
18-Jun-2025	7.88	7.89	7.65	7.71	1,121	69,29,502.61	4,85,376
19-Jun-2025	7.8	7.86	7.4	7.51	1,944	78,87,751.89	4,90,135
20-Jun-2025	7.45	7.66	7.4	7.59	1,324	61,77,968.44	3,97,619
23-Jun-2025	7.5	7.59	7	7.43	2,412	99,62,203.32	6,77,233
24-Jun-2025	7.5	7.94	7.5	7.53	2,088	1,50,47,642.79	7,92,039
25-Jun-2025	7.6	7.81	7.35	7.47	1,726	1,15,82,569.78	8,34,858
26-Jun-2025	7.51	7.68	7.45	7.49	1,104	39,30,737.6	3,19,773
27-Jun-2025	7.6	7.6	6.9	7.29	3,048	2,68,50,249.83	23,44,511
30-Jun-2025	7.31	7.77	7.31	7.64	3,647	2,15,36,943.85	15,23,661
01-Jul-2025	7.8	7.92	7.3	7.43	2,964	1,77,96,563.79	13,26,668
02-Jul-2025	7.5	7.59	7.4	7.46	1,578	97,51,054.61	7,98,461
03-Jul-2025	7.49	7.55	7.42	7.51	1,313	55,09,797.24	3,61,232
04-Jul-2025	7.53	7.59	7.4	7.43	1,227	1,19,28,235.47	12,39,030
07-Jul-2025	7.5	7.5	7.25	7.36	1,302	74,57,752.35	6,33,812
08-Jul-2025	7.37	7.48	7.2	7.27	1,420	1,32,19,215.42	13,20,122
09-Jul-2025	7.3	7.39	7.21	7.26	994	52,78,388.46	4,00,354
10-Jul-2025	7.39	7.44	7.25	7.36	1,599	94,24,648.3	7,33,010
11-Jul-2025	7.41	7.41	7.26	7.29	921	58,23,376.07	5,58,568

Akme Fintrade: Related NEWS

No Record Found

Invest wise with Expert advice