Akme Fintrade

Akme Fintrade (India) Ltd Historical Data

NSEBSE

₹6.76

(0.15%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	7.34	7.4	7.26	7.31	1,282	48,25,842.41	4,43,818
28-Nov-2025	7.31	7.49	6.99	7.15	2,515	1,24,73,673.29	9,58,097
01-Dec-2025	7.2	7.34	7.15	7.19	1,130	34,33,270.94	2,68,526
02-Dec-2025	7.3	7.3	6.99	7.12	1,693	71,42,750	6,02,242
03-Dec-2025	7.12	7.2	7	7.05	1,524	60,23,630.91	5,66,721
04-Dec-2025	7.1	7.22	6.97	7.14	1,464	66,03,512.07	5,62,758
05-Dec-2025	7.2	7.2	7.02	7.05	1,226	36,81,346.45	2,97,123
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

Akme Fintrade: Related NEWS

No Record Found

Invest wise with Expert advice