Akme Fintrade (India) Limited (NSE:AFIL)
India · Delayed Price · Currency is INR 7.89
+0.37 (4.92%)
At close: Mar 9, 2026
Akme Fintrade (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.22 | 7.59 | 6.87 | 7.52 | 7.52 | 4.01% | 8,976,240 |
| Mar 5, 2026 | 7.25 | 7.29 | 6.95 | 7.23 | 7.23 | 1.40% | 2,917,610 |
| Mar 4, 2026 | 7.17 | 7.26 | 6.92 | 7.13 | 7.13 | -0.56% | 5,662,917 |
| Mar 2, 2026 | 6.55 | 7.33 | 6.55 | 7.17 | 7.17 | 0.99% | 2,836,019 |
| Feb 27, 2026 | 7.14 | 7.20 | 6.81 | 7.10 | 7.10 | -0.56% | 1,922,075 |
| Feb 26, 2026 | 7.07 | 7.31 | 7.00 | 7.14 | 7.14 | -0.70% | 3,354,488 |
| Feb 25, 2026 | 7.03 | 7.40 | 6.95 | 7.19 | 7.19 | 1.70% | 3,190,142 |
| Feb 24, 2026 | 7.28 | 7.37 | 6.80 | 7.07 | 7.07 | 0.28% | 8,515,873 |
| Feb 23, 2026 | 6.19 | 7.05 | 5.94 | 7.05 | 7.05 | 19.90% | 14,317,990 |
| Feb 20, 2026 | 5.43 | 6.20 | 5.09 | 5.88 | 5.88 | 8.29% | 5,368,590 |
| Feb 19, 2026 | 5.56 | 5.69 | 5.37 | 5.43 | 5.43 | -1.99% | 1,143,418 |
| Feb 18, 2026 | 4.96 | 5.61 | 4.93 | 5.54 | 5.54 | 11.69% | 5,753,099 |
| Feb 17, 2026 | 4.97 | 5.01 | 4.91 | 4.96 | 4.96 | -0.20% | 408,359 |
| Feb 16, 2026 | 5.02 | 5.05 | 4.92 | 4.97 | 4.97 | -0.20% | 590,907 |
| Feb 13, 2026 | 5.04 | 5.04 | 4.91 | 4.98 | 4.98 | 0.20% | 479,579 |
| Feb 12, 2026 | 5.03 | 5.04 | 4.94 | 4.97 | 4.97 | -0.40% | 309,184 |
| Feb 11, 2026 | 4.97 | 5.05 | 4.95 | 4.99 | 4.99 | 0.20% | 729,175 |
| Feb 10, 2026 | 5.14 | 5.17 | 4.95 | 4.98 | 4.98 | -0.60% | 1,200,767 |
| Feb 9, 2026 | 5.44 | 5.59 | 4.98 | 5.01 | 5.01 | -7.56% | 1,844,460 |
| Feb 6, 2026 | 5.37 | 5.48 | 5.23 | 5.42 | 5.42 | 2.07% | 345,556 |
| Feb 5, 2026 | 5.30 | 5.38 | 5.20 | 5.31 | 5.31 | 0.57% | 479,106 |
| Feb 4, 2026 | 4.95 | 5.39 | 4.95 | 5.28 | 5.28 | 5.39% | 896,679 |
| Feb 3, 2026 | 5.50 | 5.50 | 4.97 | 5.01 | 5.01 | 1.01% | 679,398 |
| Feb 2, 2026 | 4.95 | 5.10 | 3.92 | 4.96 | 4.96 | 1.22% | 1,714,459 |
| Feb 1, 2026 | 5.00 | 5.24 | 4.85 | 4.90 | 4.90 | - | 1,256,267 |
| Jan 30, 2026 | 4.87 | 5.05 | 4.81 | 4.90 | 4.90 | 0.41% | 815,295 |
| Jan 29, 2026 | 5.05 | 5.05 | 4.85 | 4.88 | 4.88 | -2.01% | 1,053,974 |
| Jan 28, 2026 | 5.00 | 5.10 | 4.93 | 4.98 | 4.98 | 0.40% | 1,430,875 |
| Jan 27, 2026 | 5.01 | 5.05 | 4.89 | 4.96 | 4.96 | - | 1,127,381 |
| Jan 23, 2026 | 5.24 | 5.24 | 4.95 | 4.96 | 4.96 | -2.94% | 1,745,041 |
| Jan 22, 2026 | 5.02 | 5.30 | 4.95 | 5.11 | 5.11 | - | 1,941,253 |
| Jan 21, 2026 | 5.28 | 5.32 | 5.00 | 5.11 | 5.11 | -3.95% | 1,830,427 |
| Jan 20, 2026 | 5.53 | 5.60 | 5.20 | 5.32 | 5.32 | -5.51% | 1,721,749 |
| Jan 19, 2026 | 5.66 | 5.68 | 5.51 | 5.63 | 5.63 | -0.53% | 571,540 |
| Jan 16, 2026 | 5.68 | 5.79 | 5.62 | 5.66 | 5.66 | -0.35% | 586,948 |
| Jan 14, 2026 | 5.76 | 5.76 | 5.60 | 5.68 | 5.68 | -1.39% | 722,828 |
| Jan 13, 2026 | 5.85 | 5.90 | 5.72 | 5.76 | 5.76 | 0.17% | 754,036 |
| Jan 12, 2026 | 6.00 | 6.00 | 5.47 | 5.75 | 5.75 | -3.04% | 2,994,715 |
| Jan 9, 2026 | 6.16 | 6.19 | 5.88 | 5.93 | 5.93 | -3.73% | 1,520,623 |
| Jan 8, 2026 | 6.42 | 6.42 | 6.13 | 6.16 | 6.16 | -2.53% | 1,217,813 |
| Jan 7, 2026 | 6.48 | 6.48 | 6.25 | 6.32 | 6.32 | 0.80% | 1,025,830 |
| Jan 6, 2026 | 6.37 | 6.42 | 6.25 | 6.27 | 6.27 | -1.57% | 1,166,781 |
| Jan 5, 2026 | 6.41 | 6.50 | 6.33 | 6.37 | 6.37 | -0.78% | 672,542 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.34 | 6.42 | 6.42 | 0.16% | 624,436 |
| Jan 1, 2026 | 6.31 | 6.57 | 6.31 | 6.41 | 6.41 | 1.10% | 980,696 |
| Dec 31, 2025 | 6.46 | 6.56 | 6.11 | 6.34 | 6.34 | -1.86% | 2,108,979 |
| Dec 30, 2025 | 6.53 | 6.60 | 6.31 | 6.46 | 6.46 | -1.07% | 1,221,026 |
| Dec 29, 2025 | 6.81 | 6.81 | 6.48 | 6.53 | 6.53 | -3.40% | 1,580,072 |
| Dec 26, 2025 | 6.85 | 6.85 | 6.70 | 6.76 | 6.76 | 0.15% | 475,659 |
| Dec 24, 2025 | 6.85 | 6.93 | 6.72 | 6.75 | 6.75 | -1.46% | 929,301 |