Akme Fintrade (India) Limited (NSE:AFIL)
India · Delayed Price · Currency is INR 9.85
-0.28 (-2.76%)
Jun 15, 2026, 2:34 PM IST
Akme Fintrade (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9.91 | 10.30 | 9.85 | 10.13 | 10.13 | 3.05% | 866,590 |
| Jun 11, 2026 | 9.65 | 10.05 | 9.20 | 9.83 | 9.83 | 1.55% | 3,476,017 |
| Jun 10, 2026 | 10.00 | 10.17 | 9.54 | 9.68 | 9.68 | -3.30% | 889,345 |
| Jun 9, 2026 | 10.22 | 10.44 | 9.82 | 10.01 | 10.01 | -1.96% | 593,958 |
| Jun 8, 2026 | 10.58 | 10.79 | 10.16 | 10.21 | 10.21 | -3.59% | 1,047,119 |
| Jun 5, 2026 | 10.20 | 10.74 | 10.10 | 10.59 | 10.59 | 2.12% | 3,791,167 |
| Jun 4, 2026 | 9.71 | 10.37 | 9.71 | 10.37 | 10.37 | 4.96% | 1,729,123 |
| Jun 3, 2026 | 9.96 | 10.10 | 9.80 | 9.88 | 9.88 | -1.59% | 644,170 |
| Jun 2, 2026 | 10.20 | 10.20 | 9.90 | 10.04 | 10.04 | -1.28% | 686,489 |
| Jun 1, 2026 | 10.02 | 10.30 | 10.00 | 10.17 | 10.17 | 0.99% | 938,979 |
| May 29, 2026 | 9.46 | 10.25 | 9.46 | 10.07 | 10.07 | 3.07% | 3,752,480 |
| May 27, 2026 | 9.42 | 9.85 | 9.21 | 9.77 | 9.77 | 3.72% | 1,848,795 |
| May 26, 2026 | 9.56 | 9.71 | 9.30 | 9.42 | 9.42 | -1.46% | 825,921 |
| May 25, 2026 | 9.16 | 9.63 | 9.01 | 9.56 | 9.56 | 4.14% | 2,599,603 |
| May 22, 2026 | 9.15 | 9.24 | 8.96 | 9.18 | 9.18 | 2.11% | 3,606,535 |
| May 21, 2026 | 9.12 | 9.39 | 8.77 | 8.99 | 8.99 | -1.43% | 4,285,146 |
| May 20, 2026 | 9.00 | 9.24 | 8.70 | 9.12 | 9.12 | 3.40% | 1,105,563 |
| May 19, 2026 | 8.85 | 9.09 | 8.71 | 8.82 | 8.82 | 0.34% | 294,353 |
| May 18, 2026 | 9.00 | 9.22 | 8.76 | 8.79 | 8.79 | -1.90% | 612,564 |
| May 15, 2026 | 9.18 | 9.29 | 8.90 | 8.96 | 8.96 | -0.78% | 488,477 |
| May 14, 2026 | 9.30 | 9.34 | 9.00 | 9.03 | 9.03 | -2.27% | 444,412 |
| May 13, 2026 | 9.35 | 9.35 | 9.00 | 9.24 | 9.24 | 0.22% | 803,157 |
| May 12, 2026 | 8.85 | 9.45 | 8.85 | 9.22 | 9.22 | 2.44% | 1,679,663 |
| May 11, 2026 | 9.28 | 9.34 | 8.96 | 9.00 | 9.00 | -3.02% | 515,235 |
| May 8, 2026 | 9.24 | 9.39 | 9.20 | 9.28 | 9.28 | 3.23% | 1,504,979 |
| May 7, 2026 | 9.35 | 9.36 | 8.92 | 8.99 | 8.99 | -0.77% | 1,312,939 |
| May 6, 2026 | 8.99 | 9.34 | 8.95 | 9.06 | 9.06 | 0.78% | 895,507 |
| May 5, 2026 | 9.20 | 9.32 | 8.90 | 8.99 | 8.99 | -3.12% | 711,948 |
| May 4, 2026 | 8.96 | 9.39 | 8.96 | 9.28 | 9.28 | 3.69% | 1,464,335 |
| Apr 30, 2026 | 8.85 | 9.03 | 8.85 | 8.95 | 8.95 | -0.56% | 193,631 |
| Apr 29, 2026 | 8.70 | 9.18 | 8.70 | 9.00 | 9.00 | 1.93% | 659,421 |
| Apr 28, 2026 | 9.00 | 9.20 | 8.80 | 8.83 | 8.83 | -2.00% | 449,054 |
| Apr 27, 2026 | 9.01 | 9.19 | 8.81 | 9.01 | 9.01 | 0.45% | 675,966 |
| Apr 24, 2026 | 9.43 | 9.50 | 8.96 | 8.97 | 8.97 | -4.88% | 969,988 |
| Apr 23, 2026 | 9.50 | 9.61 | 9.30 | 9.43 | 9.43 | -2.18% | 667,113 |
| Apr 22, 2026 | 9.90 | 9.98 | 9.31 | 9.64 | 9.64 | -1.13% | 961,559 |
| Apr 21, 2026 | 9.84 | 10.00 | 9.71 | 9.75 | 9.75 | 1.35% | 2,665,826 |
| Apr 20, 2026 | 9.81 | 10.10 | 9.53 | 9.62 | 9.62 | -1.94% | 1,056,150 |
| Apr 17, 2026 | 9.70 | 9.97 | 9.35 | 9.81 | 9.81 | 2.72% | 2,212,460 |
| Apr 16, 2026 | 9.40 | 9.71 | 9.17 | 9.55 | 9.55 | 3.24% | 2,631,289 |
| Apr 15, 2026 | 8.91 | 9.35 | 8.91 | 9.25 | 9.25 | 3.82% | 2,863,078 |
| Apr 13, 2026 | 8.87 | 9.10 | 8.75 | 8.91 | 8.91 | -1.00% | 562,734 |
| Apr 10, 2026 | 8.88 | 9.07 | 8.40 | 9.00 | 9.00 | 4.17% | 2,027,504 |
| Apr 9, 2026 | 8.80 | 9.35 | 8.53 | 8.64 | 8.64 | -3.68% | 1,875,922 |
| Apr 8, 2026 | 9.09 | 9.15 | 8.82 | 8.97 | 8.97 | 1.70% | 1,642,377 |
| Apr 7, 2026 | 8.40 | 8.82 | 8.30 | 8.82 | 8.82 | 5.00% | 1,564,783 |
| Apr 6, 2026 | 8.05 | 8.45 | 7.95 | 8.40 | 8.40 | 4.35% | 2,179,193 |
| Apr 2, 2026 | 8.18 | 8.18 | 7.66 | 8.05 | 8.05 | 1.90% | 285,127 |
| Apr 1, 2026 | 7.89 | 7.90 | 7.60 | 7.90 | 7.90 | 4.91% | 443,054 |
| Mar 30, 2026 | 7.84 | 7.90 | 7.50 | 7.53 | 7.53 | -4.56% | 2,593,709 |