Akme Fintrade (India) Limited (BOM:544200)
India · Delayed Price · Currency is INR 9.69
+0.07 (0.73%)
At close: Apr 21, 2026
BOM:544200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 9.98 | 9.99 | 9.21 | 9.67 | 9.67 | -0.21% | 167,846 |
| Apr 21, 2026 | 9.80 | 10.00 | 9.62 | 9.69 | 9.69 | 0.73% | 279,038 |
| Apr 20, 2026 | 9.85 | 10.00 | 9.55 | 9.62 | 9.62 | -0.72% | 81,343 |
| Apr 17, 2026 | 9.55 | 9.83 | 9.35 | 9.69 | 9.69 | 1.47% | 151,993 |
| Apr 16, 2026 | 9.28 | 9.74 | 9.17 | 9.55 | 9.55 | 2.91% | 153,881 |
| Apr 15, 2026 | 8.85 | 9.31 | 8.85 | 9.28 | 9.28 | 4.62% | 216,705 |
| Apr 13, 2026 | 8.68 | 9.26 | 8.67 | 8.87 | 8.87 | -1.66% | 91,943 |
| Apr 10, 2026 | 8.81 | 9.35 | 8.80 | 9.02 | 9.02 | 1.23% | 315,852 |
| Apr 9, 2026 | 9.19 | 9.19 | 8.77 | 8.91 | 8.91 | -0.11% | 147,591 |
| Apr 8, 2026 | 8.91 | 9.15 | 8.80 | 8.92 | 8.92 | 0.90% | 195,186 |
| Apr 7, 2026 | 8.38 | 8.85 | 8.38 | 8.84 | 8.84 | 4.86% | 372,435 |
| Apr 6, 2026 | 7.75 | 8.46 | 7.71 | 8.43 | 8.43 | 4.33% | 143,404 |
| Apr 2, 2026 | 8.09 | 8.09 | 7.70 | 8.08 | 8.08 | 2.28% | 22,403 |
| Apr 1, 2026 | 7.57 | 7.90 | 7.57 | 7.90 | 7.90 | 4.91% | 44,873 |
| Mar 30, 2026 | 7.52 | 8.09 | 7.48 | 7.53 | 7.53 | -4.32% | 575,425 |
| Mar 27, 2026 | 8.20 | 8.20 | 7.74 | 7.87 | 7.87 | -2.11% | 57,947 |
| Mar 25, 2026 | 8.14 | 8.30 | 7.58 | 8.04 | 8.04 | 1.64% | 118,267 |
| Mar 24, 2026 | 8.36 | 8.36 | 7.62 | 7.91 | 7.91 | -1.37% | 197,083 |
| Mar 23, 2026 | 8.43 | 8.77 | 8.02 | 8.02 | 8.02 | -4.98% | 139,594 |
| Mar 20, 2026 | 8.50 | 8.80 | 8.40 | 8.44 | 8.44 | -2.31% | 133,899 |
| Mar 19, 2026 | 9.00 | 9.00 | 8.38 | 8.64 | 8.64 | -2.04% | 296,200 |
| Mar 18, 2026 | 8.15 | 8.85 | 8.15 | 8.82 | 8.82 | 4.38% | 296,866 |
| Mar 17, 2026 | 8.53 | 8.55 | 8.16 | 8.45 | 8.45 | 3.55% | 720,035 |
| Mar 16, 2026 | 8.16 | 8.16 | 7.46 | 8.16 | 8.16 | 4.88% | 376,590 |
| 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 |