Skip to main content
logo
Akme Fintrade (India) Limited (BOM:544200)
India flag India · Delayed Price · Currency is INR
10.78
+0.36 (3.45%)
At close: Jun 18, 2026

BOM:544200 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202610.3510.8510.3510.7510.75-0.28%54,255
Jun 18, 202610.3710.8010.2110.7810.783.45%210,627
Jun 17, 202610.0710.6510.0710.4210.420.77%252,679
Jun 16, 202610.1310.359.7510.3410.344.23%67,496
Jun 15, 202610.2810.359.819.929.92-1.20%96,127
Jun 12, 20269.6510.249.6510.0410.041.52%61,519
Jun 11, 20269.9010.139.369.899.892.38%87,453
Jun 10, 202610.0110.349.659.669.66-3.50%94,218
Jun 9, 202610.3110.689.8210.0110.01-2.72%96,254
Jun 8, 202610.6110.9010.2110.2910.29-3.02%179,792
Jun 5, 202610.4810.8410.2510.6110.612.71%277,350
Jun 4, 202610.1010.339.8510.3310.334.98%123,854
Jun 3, 20269.9910.269.829.849.84-1.60%39,802
Jun 2, 202610.2710.279.9010.0010.00-1.19%58,103
Jun 1, 202610.1510.4010.0010.1210.120.90%82,291
May 29, 20269.6010.039.6010.0310.034.92%107,944
May 27, 20269.409.809.139.569.561.38%192,508
May 26, 20269.649.689.179.439.43-0.21%51,887
May 25, 20269.259.539.079.459.454.07%170,111
May 22, 20268.959.188.959.089.080.78%8,814
May 21, 20268.819.358.819.019.01-1.10%58,408
May 20, 20268.579.178.579.119.111.56%61,802
May 19, 20269.079.078.758.978.972.16%40,103
May 18, 20268.909.008.758.788.78-2.55%31,737
May 15, 20269.019.208.839.019.01-0.55%28,930
May 14, 20269.019.299.019.069.06-2.37%48,435
May 13, 20268.889.308.889.289.281.20%22,324
May 12, 20268.829.358.829.179.170.77%112,274
May 11, 20269.279.329.009.109.10-2.05%178,223
May 8, 20269.259.409.219.299.293.22%153,712
May 7, 20269.389.388.909.009.00-1.64%74,430
May 6, 20269.099.308.979.159.152.12%42,154
May 5, 20269.299.338.958.968.96-3.45%36,417
May 4, 20268.959.358.909.289.283.69%141,947
Apr 30, 20269.019.018.858.958.95-35,613
Apr 29, 20268.879.148.538.958.950.90%48,046
Apr 28, 20268.819.158.818.878.87-1.88%43,707
Apr 27, 20269.179.248.759.049.040.78%141,628
Apr 24, 20269.489.698.968.978.97-4.88%210,211
Apr 23, 20269.329.509.329.439.43-2.48%52,391
Apr 22, 20269.989.999.219.679.67-0.21%167,846
Apr 21, 20269.8010.009.629.699.690.73%279,038
Apr 20, 20269.8510.009.559.629.62-0.72%81,343
Apr 17, 20269.559.839.359.699.691.47%151,993
Apr 16, 20269.289.749.179.559.552.91%153,881
Apr 15, 20268.859.318.859.289.284.62%216,705
Apr 13, 20268.689.268.678.878.87-1.66%91,943
Apr 10, 20268.819.358.809.029.021.23%315,852
Apr 9, 20269.199.198.778.918.91-0.11%147,591
Apr 8, 20268.919.158.808.928.920.90%195,186