Akme Fintrade (India) Limited AFIL
NSE · India · Technology Services
INR 7.94+0.01 (+0.13%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 7.93 | +1.02% | INR 7.98 | INR 8.05 | INR 7.86 | 529.86K |
| 2026-09-29 | INR 7.85 | -0.51% | INR 7.91 | INR 8.10 | INR 7.49 | 1.14M |
| 2026-09-28 | INR 7.89 | -1.87% | INR 8.00 | INR 8.32 | INR 7.75 | 419.55K |
| 2026-09-25 | INR 8.04 | 0.00% | INR 8.28 | INR 8.39 | INR 7.65 | 1.66M |
| 2026-09-24 | INR 8.04 | -2.19% | INR 8.45 | INR 8.45 | INR 8.00 | 510.96K |
| 2026-09-23 | INR 8.22 | -1.20% | INR 8.32 | INR 8.55 | INR 8.12 | 752.89K |
| 2026-09-22 | INR 8.32 | -4.59% | INR 8.90 | INR 9.00 | INR 8.27 | 403.06K |
| 2026-09-21 | INR 8.72 | +1.28% | INR 8.40 | INR 8.85 | INR 8.40 | 264.84K |
| 2026-09-18 | INR 8.61 | +2.87% | INR 8.96 | INR 8.96 | INR 8.34 | 302.61K |
| 2026-09-17 | INR 8.37 | 0.00% | INR 8.54 | INR 8.54 | INR 8.33 | 221.55K |
| 2026-09-16 | INR 8.37 | -1.99% | INR 8.43 | INR 8.60 | INR 8.31 | 371.88K |
| 2026-09-15 | INR 8.54 | -4.26% | INR 9.00 | INR 9.00 | INR 8.39 | 634.24K |
| 2026-09-11 | INR 8.92 | -0.22% | INR 8.90 | INR 9.10 | INR 8.80 | 234.27K |
| 2026-09-10 | INR 8.94 | -0.78% | INR 9.10 | INR 9.19 | INR 8.67 | 519.02K |
| 2026-09-09 | INR 9.01 | -0.66% | INR 9.45 | INR 9.45 | INR 8.90 | 446.38K |
| 2026-09-08 | INR 9.07 | -0.77% | INR 9.15 | INR 9.28 | INR 9.02 | 338.11K |
| 2026-09-07 | INR 9.14 | -0.87% | INR 9.25 | INR 9.39 | INR 9.06 | 552.67K |
| 2026-09-04 | INR 9.22 | -0.97% | INR 9.50 | INR 9.54 | INR 9.19 | 579.67K |
| 2026-09-03 | INR 9.31 | -0.85% | INR 9.50 | INR 9.60 | INR 9.29 | 313.89K |
| 2026-09-02 | INR 9.39 | -0.42% | INR 9.31 | INR 9.58 | INR 9.31 | 196.04K |
| 2026-09-01 | INR 9.43 | -0.42% | INR 9.50 | INR 9.69 | INR 9.41 | 131.86K |
| 2026-08-31 | INR 9.47 | +0.74% | INR 9.70 | INR 9.70 | INR 9.30 | 427.72K |
| 2026-08-28 | INR 9.40 | -0.21% | INR 9.52 | INR 9.61 | INR 9.35 | 383.11K |
| 2026-08-27 | INR 9.42 | -0.84% | INR 9.89 | INR 9.89 | INR 9.41 | 259.54K |
| 2026-08-26 | INR 9.50 | -3.06% | INR 9.97 | INR 9.97 | INR 9.40 | 801.16K |
| 2026-08-25 | INR 9.80 | -2.49% | INR 10.23 | INR 10.23 | INR 9.70 | 879.54K |
| 2026-08-24 | INR 10.05 | +7.72% | INR 9.33 | INR 10.39 | INR 9.20 | 2.62M |
| 2026-08-21 | INR 9.33 | -0.85% | INR 9.70 | INR 9.70 | INR 9.22 | 296.60K |
| 2026-08-20 | INR 9.41 | +0.53% | INR 9.48 | INR 9.55 | INR 9.24 | 384.51K |
| 2026-08-19 | INR 9.36 | 0.00% | INR 9.36 | INR 9.67 | INR 9.27 | 388.53K |
| 2026-08-18 | INR 9.36 | -0.43% | INR 9.20 | INR 9.50 | INR 9.20 | 361.62K |
| 2026-08-17 | INR 9.40 | -2.89% | INR 9.38 | INR 9.94 | INR 9.31 | 482.90K |
| 2026-08-14 | INR 9.68 | -2.22% | INR 9.76 | INR 10.00 | INR 9.61 | 280.18K |
| 2026-08-13 | INR 9.90 | +1.54% | INR 10.13 | INR 10.13 | INR 9.76 | 551.62K |
| 2026-08-12 | INR 9.75 | -0.10% | INR 9.55 | INR 10.15 | INR 9.55 | 1.49M |
| 2026-08-11 | INR 9.76 | -0.71% | INR 10.12 | INR 10.73 | INR 9.75 | 2.24M |
| 2026-08-10 | INR 9.83 | +7.79% | INR 9.29 | INR 9.95 | INR 9.29 | 2.39M |
| 2026-08-07 | INR 9.12 | +0.66% | INR 9.15 | INR 9.34 | INR 9.07 | 317.92K |
| 2026-08-06 | INR 9.06 | -3.72% | INR 9.35 | INR 9.35 | INR 8.80 | 827.51K |
| 2026-08-05 | INR 9.41 | +1.51% | INR 9.35 | INR 9.49 | INR 9.21 | 343.62K |
| 2026-08-04 | INR 9.27 | +0.54% | INR 9.37 | INR 9.37 | INR 9.14 | 229.17K |
| 2026-08-03 | INR 9.22 | -0.86% | INR 9.34 | INR 9.44 | INR 9.15 | 253.81K |
| 2026-07-31 | INR 9.30 | +0.98% | INR 9.12 | INR 9.40 | INR 8.99 | 776.29K |
| 2026-07-30 | INR 9.21 | -1.81% | INR 9.25 | INR 9.38 | INR 9.14 | 207.82K |
| 2026-07-29 | INR 9.38 | +1.08% | INR 9.22 | INR 9.44 | INR 9.22 | 294.64K |
| 2026-07-28 | INR 9.28 | +0.22% | INR 9.42 | INR 9.42 | INR 9.00 | 795.41K |
| 2026-07-27 | INR 9.26 | +0.54% | INR 9.23 | INR 9.44 | INR 9.08 | 606.02K |
| 2026-07-24 | INR 9.21 | -0.65% | INR 9.11 | INR 9.53 | INR 9.11 | 786.35K |
| 2026-07-23 | INR 9.27 | -1.49% | INR 9.28 | INR 9.58 | INR 9.10 | 927.03K |
| 2026-07-22 | INR 9.41 | -2.28% | INR 9.93 | INR 9.93 | INR 9.21 | 1.06M |
| 2026-07-21 | INR 9.63 | -0.72% | INR 9.73 | INR 9.74 | INR 9.50 | 1.06M |
| 2026-07-20 | INR 9.70 | +3.08% | INR 9.59 | INR 9.74 | INR 9.03 | 1.09M |
| 2026-07-17 | INR 9.41 | -0.53% | INR 9.82 | INR 9.82 | INR 8.99 | 905.35K |
| 2026-07-16 | INR 9.46 | +2.49% | INR 9.20 | INR 9.69 | INR 9.20 | 420.94K |
| 2026-07-15 | INR 9.23 | -2.02% | INR 9.42 | INR 9.68 | INR 9.11 | 379.85K |
| 2026-07-14 | INR 9.42 | -1.15% | INR 9.57 | INR 9.80 | INR 9.21 | 820.77K |
| 2026-07-13 | INR 9.53 | -2.26% | INR 9.74 | INR 9.90 | INR 9.41 | 482.59K |
| 2026-07-10 | INR 9.75 | -0.51% | INR 9.50 | INR 10.18 | INR 9.50 | 464.76K |
| 2026-07-09 | INR 9.80 | +2.73% | INR 9.69 | INR 10.01 | INR 9.60 | 233.70K |
| 2026-07-08 | INR 9.54 | -2.75% | INR 10.04 | INR 10.04 | INR 9.45 | 332.01K |
| 2026-07-07 | INR 9.81 | -1.01% | INR 9.99 | INR 10.00 | INR 9.70 | 238.20K |
| 2026-07-06 | INR 9.91 | -1.59% | INR 10.00 | INR 10.24 | INR 9.90 | 413.46K |
| 2026-07-03 | INR 10.07 | -2.80% | INR 10.36 | INR 10.49 | INR 9.91 | 733.49K |
| 2026-07-02 | INR 10.36 | -1.52% | INR 10.35 | INR 10.60 | INR 10.30 | 165.20K |
| 2026-07-01 | INR 10.52 | -2.05% | INR 10.84 | INR 10.84 | INR 10.48 | 324.99K |
| 2026-06-30 | INR 10.74 | +3.27% | INR 10.36 | INR 10.85 | INR 10.27 | 1.44M |
| 2026-06-29 | INR 10.40 | +0.19% | INR 10.34 | INR 10.79 | INR 10.31 | 411.23K |
| 2026-06-26 | INR 10.38 | 0.00% | INR 10.38 | INR 10.38 | INR 10.38 | 0 |
| 2026-06-25 | INR 10.38 | -1.42% | INR 10.85 | INR 10.85 | INR 10.33 | 426.57K |
| 2026-06-24 | INR 10.53 | +0.10% | INR 10.50 | INR 10.80 | INR 10.35 | 671.07K |
| 2026-06-23 | INR 10.52 | -1.22% | INR 10.60 | INR 10.98 | INR 10.40 | 1.39M |
| 2026-06-22 | INR 10.65 | -2.38% | INR 10.86 | INR 11.10 | INR 10.50 | 1.84M |
| 2026-06-19 | INR 10.91 | +3.12% | INR 10.60 | INR 11.00 | INR 10.30 | 1.65M |
| 2026-06-18 | INR 10.58 | +1.93% | INR 10.53 | INR 10.85 | INR 10.20 | 3.73M |
| 2026-06-17 | INR 10.38 | +1.76% | INR 10.30 | INR 10.71 | INR 10.02 | 4.38M |
| 2026-06-16 | INR 10.20 | +2.10% | INR 9.99 | INR 10.48 | INR 9.85 | 1.15M |
| 2026-06-15 | INR 9.99 | -1.38% | INR 10.14 | INR 10.29 | INR 9.63 | 1.87M |
| 2026-06-12 | INR 10.13 | +3.05% | INR 9.91 | INR 10.30 | INR 9.85 | 866.59K |
| 2026-06-11 | INR 9.83 | +1.55% | INR 9.65 | INR 10.05 | INR 9.20 | 3.48M |
| 2026-06-10 | INR 9.68 | -3.30% | INR 10.00 | INR 10.17 | INR 9.54 | 889.35K |
| 2026-06-09 | INR 10.01 | -1.96% | INR 10.22 | INR 10.44 | INR 9.82 | 593.96K |
| 2026-06-08 | INR 10.21 | -3.59% | INR 10.58 | INR 10.79 | INR 10.16 | 1.05M |
| 2026-06-05 | INR 10.59 | +2.12% | INR 10.20 | INR 10.74 | INR 10.10 | 3.79M |
| 2026-06-04 | INR 10.37 | +4.96% | INR 9.71 | INR 10.37 | INR 9.71 | 1.73M |
| 2026-06-03 | INR 9.88 | -1.59% | INR 9.96 | INR 10.10 | INR 9.80 | 644.17K |
| 2026-06-02 | INR 10.04 | -1.28% | INR 10.20 | INR 10.20 | INR 9.90 | 686.49K |
| 2026-06-01 | INR 10.17 | +0.99% | INR 10.02 | INR 10.30 | INR 10.00 | 938.98K |
| 2026-05-29 | INR 10.07 | +3.07% | INR 9.46 | INR 10.25 | INR 9.46 | 3.75M |
| 2026-05-28 | INR 9.77 | 0.00% | INR 9.77 | INR 9.77 | INR 9.77 | 0 |
| 2026-05-27 | INR 9.77 | +3.72% | INR 9.42 | INR 9.85 | INR 9.21 | 1.85M |