Akme Fintrade (India) Limited (BOM:544200)
India · Delayed Price · Currency is INR 7.78
-0.40 (-4.89%)
At close: Mar 13, 2026
Akme Fintrade (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.01 | 8.24 | 7.78 | 7.78 | 7.78 | -4.89% | 65,277 |
| Mar 12, 2026 | 7.79 | 8.34 | 7.79 | 8.18 | 8.18 | -0.12% | 154,228 |
| Mar 11, 2026 | 8.65 | 8.71 | 7.89 | 8.19 | 8.19 | -1.33% | 683,945 |
| Mar 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.93% | 440,117 |
| Mar 9, 2026 | 7.91 | 7.91 | 7.70 | 7.91 | 7.91 | 4.91% | 580,731 |
| Mar 6, 2026 | 7.30 | 7.60 | 6.89 | 7.54 | 7.54 | 4.00% | 703,806 |
| Mar 5, 2026 | 7.13 | 7.30 | 7.00 | 7.25 | 7.25 | 1.68% | 117,306 |
| Mar 4, 2026 | 7.20 | 7.28 | 6.87 | 7.13 | 7.13 | -1.11% | 266,241 |
| Mar 2, 2026 | 6.76 | 7.30 | 6.62 | 7.21 | 7.21 | 1.69% | 215,733 |
| Feb 27, 2026 | 6.81 | 7.24 | 6.81 | 7.09 | 7.09 | -0.70% | 347,020 |
| Feb 26, 2026 | 6.65 | 7.31 | 6.65 | 7.14 | 7.14 | -0.56% | 132,415 |
| Feb 25, 2026 | 7.30 | 7.45 | 6.95 | 7.18 | 7.18 | 1.41% | 406,560 |
| Feb 24, 2026 | 7.27 | 7.38 | 6.83 | 7.08 | 7.08 | 0.43% | 1,157,483 |
| Feb 23, 2026 | 6.00 | 7.05 | 6.00 | 7.05 | 7.05 | 19.90% | 1,436,180 |
| Feb 20, 2026 | 5.10 | 6.14 | 5.10 | 5.88 | 5.88 | 8.29% | 625,464 |
| Feb 19, 2026 | 5.53 | 5.59 | 5.37 | 5.43 | 5.43 | -1.81% | 195,497 |
| Feb 18, 2026 | 4.95 | 5.62 | 4.91 | 5.53 | 5.53 | 11.27% | 207,310 |
| Feb 17, 2026 | 4.98 | 5.04 | 4.94 | 4.97 | 4.97 | -0.20% | 11,611 |
| Feb 16, 2026 | 4.95 | 5.40 | 4.90 | 4.98 | 4.98 | 0.61% | 40,278 |
| Feb 13, 2026 | 4.96 | 5.02 | 4.88 | 4.95 | 4.95 | -0.40% | 53,316 |
| Feb 12, 2026 | 5.09 | 5.09 | 4.95 | 4.97 | 4.97 | -0.60% | 19,006 |
| Feb 11, 2026 | 4.95 | 5.20 | 4.92 | 5.00 | 5.00 | 1.21% | 46,371 |
| Feb 10, 2026 | 5.10 | 5.35 | 4.92 | 4.94 | 4.94 | -2.18% | 60,943 |
| Feb 9, 2026 | 5.41 | 5.61 | 5.00 | 5.05 | 5.05 | -7.00% | 179,933 |
| Feb 6, 2026 | 5.45 | 5.47 | 5.22 | 5.43 | 5.43 | 2.45% | 20,629 |
| Feb 5, 2026 | 5.38 | 5.41 | 5.22 | 5.30 | 5.30 | 0.19% | 85,035 |
| Feb 4, 2026 | 4.85 | 5.33 | 4.85 | 5.29 | 5.29 | 5.59% | 262,483 |
| Feb 3, 2026 | 5.41 | 5.41 | 5.00 | 5.01 | 5.01 | 0.60% | 54,460 |
| Feb 2, 2026 | 5.17 | 5.17 | 3.93 | 4.98 | 4.98 | 1.43% | 67,578 |
| Feb 1, 2026 | 4.91 | 5.29 | 4.88 | 4.91 | 4.91 | - | 202,586 |
| Jan 30, 2026 | 4.86 | 5.06 | 4.80 | 4.91 | 4.91 | 1.24% | 56,090 |
| Jan 29, 2026 | 5.09 | 5.09 | 4.85 | 4.85 | 4.85 | -2.41% | 88,570 |
| Jan 28, 2026 | 5.01 | 5.04 | 4.90 | 4.97 | 4.97 | -0.40% | 61,236 |
| Jan 27, 2026 | 4.81 | 5.06 | 4.81 | 4.99 | 4.99 | 0.40% | 88,797 |
| Jan 23, 2026 | 5.18 | 5.18 | 4.94 | 4.97 | 4.97 | -2.55% | 96,844 |
| Jan 22, 2026 | 5.02 | 5.26 | 4.97 | 5.10 | 5.10 | -1.35% | 66,469 |
| Jan 21, 2026 | 5.02 | 5.38 | 5.00 | 5.17 | 5.17 | -2.08% | 114,491 |
| Jan 20, 2026 | 5.48 | 5.58 | 5.23 | 5.28 | 5.28 | -6.55% | 110,819 |
| Jan 19, 2026 | 5.65 | 5.68 | 5.52 | 5.65 | 5.65 | 0.71% | 74,395 |
| Jan 16, 2026 | 5.71 | 5.78 | 5.58 | 5.61 | 5.61 | -1.58% | 105,356 |
| Jan 14, 2026 | 5.73 | 5.73 | 5.56 | 5.70 | 5.70 | -1.04% | 65,789 |
| Jan 13, 2026 | 5.89 | 5.89 | 5.72 | 5.76 | 5.76 | - | 40,252 |
| Jan 12, 2026 | 5.89 | 5.90 | 5.46 | 5.76 | 5.76 | -2.70% | 279,735 |
| Jan 9, 2026 | 6.26 | 6.26 | 5.89 | 5.92 | 5.92 | -3.74% | 127,667 |
| Jan 8, 2026 | 6.45 | 6.50 | 6.14 | 6.15 | 6.15 | -2.69% | 45,064 |
| Jan 7, 2026 | 6.49 | 6.49 | 6.24 | 6.32 | 6.32 | 0.16% | 32,402 |
| Jan 6, 2026 | 6.89 | 6.89 | 6.25 | 6.31 | 6.31 | -1.71% | 181,255 |
| Jan 5, 2026 | 6.50 | 6.50 | 6.31 | 6.42 | 6.42 | -1.23% | 151,687 |
| Jan 2, 2026 | 6.39 | 6.53 | 6.38 | 6.50 | 6.50 | 1.72% | 41,183 |
| Jan 1, 2026 | 6.37 | 6.56 | 6.31 | 6.39 | 6.39 | 0.31% | 173,175 |