Akme Fintrade (India) Limited (BOM:544200)
India · Delayed Price · Currency is INR 7.54
-0.42 (-5.28%)
At close: Oct 7, 2026
BOM:544200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.58 | 7.96 | 7.00 | 7.54 | 7.54 | -5.28% | 93,865 |
| Oct 6, 2026 | 7.51 | 7.96 | 7.51 | 7.96 | 7.96 | 1.53% | 15,303 |
| Oct 5, 2026 | 7.99 | 8.11 | 7.67 | 7.84 | 7.84 | -0.13% | 27,443 |
| Oct 1, 2026 | 8.08 | 8.08 | 7.75 | 7.85 | 7.85 | -0.88% | 68,796 |
| Sep 30, 2026 | 8.00 | 8.14 | 7.83 | 7.92 | 7.92 | 1.28% | 17,252 |
| Sep 29, 2026 | 7.80 | 8.17 | 7.52 | 7.82 | 7.82 | -0.13% | 738,519 |
| Sep 28, 2026 | 8.05 | 8.08 | 7.80 | 7.83 | 7.83 | -3.09% | 39,087 |
| Sep 25, 2026 | 7.90 | 8.42 | 7.64 | 8.08 | 8.08 | -0.25% | 87,684 |
| Sep 24, 2026 | 8.44 | 8.44 | 8.03 | 8.10 | 8.10 | -1.22% | 10,091 |
| Sep 23, 2026 | 8.43 | 8.50 | 8.12 | 8.20 | 8.20 | -1.80% | 39,819 |
| Sep 22, 2026 | 8.84 | 8.84 | 8.31 | 8.35 | 8.35 | -4.57% | 31,737 |
| Sep 21, 2026 | 8.59 | 9.80 | 8.59 | 8.75 | 8.75 | 1.86% | 4,917 |
| Sep 18, 2026 | 8.36 | 8.65 | 8.36 | 8.59 | 8.59 | 2.51% | 8,920 |
| Sep 17, 2026 | 8.90 | 8.90 | 8.34 | 8.38 | 8.38 | 0.24% | 31,563 |
| Sep 16, 2026 | 8.42 | 8.65 | 8.33 | 8.36 | 8.36 | -1.88% | 47,526 |
| Sep 15, 2026 | 8.85 | 9.00 | 8.40 | 8.52 | 8.52 | -5.23% | 43,803 |
| Sep 11, 2026 | 8.74 | 9.47 | 8.74 | 8.99 | 8.99 | 0.56% | 32,448 |
| Sep 10, 2026 | 8.92 | 9.37 | 8.90 | 8.94 | 8.94 | -1.76% | 60,171 |
| Sep 9, 2026 | 9.08 | 9.19 | 8.90 | 9.10 | 9.10 | 0.11% | 92,033 |
| Sep 8, 2026 | 9.25 | 9.35 | 9.06 | 9.09 | 9.09 | -0.66% | 9,353 |
| Sep 7, 2026 | 9.07 | 9.45 | 9.07 | 9.15 | 9.15 | -1.08% | 30,262 |
| Sep 4, 2026 | 9.31 | 9.38 | 9.20 | 9.25 | 9.25 | -0.54% | 12,612 |
| Sep 3, 2026 | 9.40 | 9.56 | 9.28 | 9.30 | 9.30 | -1.06% | 57,392 |
| Sep 2, 2026 | 9.69 | 9.69 | 9.29 | 9.40 | 9.40 | -0.21% | 7,776 |
| Sep 1, 2026 | 9.65 | 9.65 | 9.40 | 9.42 | 9.42 | 0.21% | 5,679 |
| Aug 31, 2026 | 9.35 | 9.57 | 9.35 | 9.40 | 9.40 | 0.32% | 13,852 |
| Aug 28, 2026 | 10.00 | 10.00 | 9.35 | 9.37 | 9.37 | -0.32% | 14,233 |
| Aug 27, 2026 | 9.59 | 9.59 | 9.38 | 9.40 | 9.40 | -0.53% | 10,652 |
| Aug 26, 2026 | 9.44 | 9.84 | 9.41 | 9.45 | 9.45 | -3.57% | 76,104 |
| Aug 25, 2026 | 10.27 | 10.27 | 9.71 | 9.80 | 9.80 | -2.20% | 65,798 |
| Aug 24, 2026 | 9.26 | 10.35 | 9.25 | 10.02 | 10.02 | 7.17% | 410,164 |
| Aug 21, 2026 | 9.75 | 9.75 | 9.24 | 9.35 | 9.35 | 0.21% | 11,080 |
| Aug 20, 2026 | 9.13 | 9.64 | 9.12 | 9.33 | 9.33 | -1.58% | 32,437 |
| Aug 19, 2026 | 9.36 | 9.54 | 9.20 | 9.48 | 9.48 | 0.42% | 36,416 |
| Aug 18, 2026 | 9.31 | 9.49 | 9.31 | 9.44 | 9.44 | 0.43% | 12,420 |
| Aug 17, 2026 | 9.79 | 10.05 | 9.32 | 9.40 | 9.40 | -2.08% | 22,189 |
| Aug 14, 2026 | 10.03 | 10.03 | 9.55 | 9.60 | 9.60 | -2.54% | 208,269 |
| Aug 13, 2026 | 9.61 | 10.00 | 9.61 | 9.85 | 9.85 | 1.55% | 60,662 |
| Aug 12, 2026 | 9.38 | 10.05 | 9.38 | 9.70 | 9.70 | -1.02% | 85,301 |
| Aug 11, 2026 | 9.25 | 10.70 | 9.25 | 9.80 | 9.80 | 0.20% | 442,786 |
| Aug 10, 2026 | 9.43 | 9.90 | 9.31 | 9.78 | 9.78 | 7.12% | 248,766 |
| Aug 7, 2026 | 9.05 | 9.31 | 8.91 | 9.13 | 9.13 | 0.88% | 59,452 |
| Aug 6, 2026 | 9.26 | 9.38 | 9.00 | 9.05 | 9.05 | -3.31% | 114,428 |
| Aug 5, 2026 | 9.45 | 9.45 | 9.20 | 9.36 | 9.36 | 2.07% | 62,800 |
| Aug 4, 2026 | 9.27 | 9.37 | 9.09 | 9.17 | 9.17 | -1.08% | 25,093 |
| Aug 3, 2026 | 9.46 | 9.46 | 9.20 | 9.27 | 9.27 | 0.22% | 18,579 |
| Jul 31, 2026 | 9.11 | 9.37 | 9.00 | 9.25 | 9.25 | 0.54% | 68,982 |
| Jul 30, 2026 | 9.50 | 9.50 | 9.11 | 9.20 | 9.20 | -1.29% | 22,021 |
| Jul 29, 2026 | 9.44 | 9.44 | 9.27 | 9.32 | 9.32 | 0.54% | 13,817 |
| Jul 28, 2026 | 9.42 | 9.42 | 9.15 | 9.27 | 9.27 | 0.22% | 28,835 |