Akme Fintrade

Akme Fintrade (India) Ltd Historical Data

NSEBSE

₹6.32

(0.80%)

Jan 7, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	6.9	7.05	6.84	6.87	2,150	74,66,298.94	8,13,980
09-Dec-2025	6.92	7.07	6.7	7.04	1,604	62,00,944.67	5,70,026
10-Dec-2025	7.1	7.1	6.9	6.95	1,647	60,96,643.13	5,38,238
11-Dec-2025	6.9	7.08	6.9	6.94	1,114	41,77,778.79	3,71,253
12-Dec-2025	6.92	7.1	6.92	7.07	1,156	48,34,965.2	4,72,804
15-Dec-2025	7.07	7.15	6.93	6.99	1,076	35,02,842.53	3,47,233
16-Dec-2025	7.03	7.07	6.8	6.88	1,987	70,16,061.67	6,57,113
17-Dec-2025	6.95	6.96	6.61	6.69	3,020	1,08,51,521.33	11,80,270
18-Dec-2025	6.76	6.83	6.64	6.68	2,503	1,29,93,691.55	10,87,435
19-Dec-2025	6.68	6.87	6.66	6.81	1,140	47,36,099.62	3,09,281
22-Dec-2025	6.87	7	6.82	6.87	1,605	57,76,860.62	4,91,913
23-Dec-2025	6.97	6.98	6.81	6.85	1,504	57,76,214.6	4,79,810
24-Dec-2025	6.85	6.93	6.72	6.75	1,439	63,14,648.79	6,24,914
26-Dec-2025	6.85	6.85	6.7	6.76	1,358	32,10,451.83	2,84,684
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

Akme Fintrade: Related NEWS

No Record Found

Invest wise with Expert advice