Akme Fintrade

Akme Fintrade (India) Ltd Historical Data

NSEBSE

₹7.2

(4.65%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	7.6	7.6	7.34	7.4	1,147	88,01,494.17	6,47,766
24-Jul-2025	7.43	7.43	7.31	7.35	941	42,75,086.11	3,24,088
25-Jul-2025	7.36	7.44	7.14	7.19	1,173	69,69,676.42	6,30,807
28-Jul-2025	7.18	7.29	7.08	7.13	944	55,30,976.49	3,80,257
29-Jul-2025	7.16	7.22	7.11	7.17	652	36,31,815.65	2,62,697
30-Jul-2025	7.22	7.3	7.01	7.1	1,155	82,91,616.62	6,33,491
31-Jul-2025	7.06	7.07	6.9	7	1,018	58,58,996	5,54,317
01-Aug-2025	7.1	7.1	6.81	6.86	1,193	55,72,680.41	5,22,568
04-Aug-2025	6.99	6.99	6.87	6.92	928	48,64,482.51	4,42,869
05-Aug-2025	6.9	6.98	6.85	6.93	690	76,81,320.23	9,30,368
06-Aug-2025	6.93	7.02	6.79	6.91	747	32,95,269.87	2,94,142
07-Aug-2025	6.9	7.22	6.82	7.05	2,088	1,29,64,328.83	6,85,825
08-Aug-2025	7.1	7.2	6.91	6.95	947	37,20,762.06	3,61,533
11-Aug-2025	6.9	7.05	6.85	7.02	632	28,00,424.12	2,73,096
12-Aug-2025	7.05	7.22	6.95	6.98	984	54,52,815.34	5,93,884
13-Aug-2025	6.99	7.1	6.96	7	516	30,60,952.82	3,50,225
14-Aug-2025	7.05	7.08	7	7.02	798	29,28,937.3	3,61,114
18-Aug-2025	7.09	7.1	6.95	6.96	617	17,75,195.46	1,94,343
19-Aug-2025	7.08	7.08	6.88	6.93	779	34,99,101.65	4,17,165
20-Aug-2025	6.93	6.97	6.88	6.91	799	63,16,007.13	6,61,229
21-Aug-2025	6.98	6.98	6.86	6.88	886	96,82,427.82	11,44,302

Akme Fintrade: Related NEWS

No Record Found

Invest wise with Expert advice