Akme Fintrade (India) Limited (NSE:AFIL)
India · Delayed Price · Currency is INR 9.68
-0.22 (-2.22%)
Aug 14, 2026, 3:29 PM IST
Akme Fintrade (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.76 | 10.00 | 9.61 | 9.68 | 9.68 | -2.22% | 280,176 |
| Aug 13, 2026 | 10.13 | 10.13 | 9.76 | 9.90 | 9.90 | 1.54% | 551,615 |
| Aug 12, 2026 | 9.55 | 10.15 | 9.55 | 9.75 | 9.75 | -0.10% | 1,489,061 |
| Aug 11, 2026 | 10.12 | 10.73 | 9.75 | 9.76 | 9.76 | -0.71% | 2,238,294 |
| Aug 10, 2026 | 9.29 | 9.95 | 9.29 | 9.83 | 9.83 | 7.79% | 2,387,464 |
| Aug 7, 2026 | 9.15 | 9.34 | 9.07 | 9.12 | 9.12 | 0.66% | 317,924 |
| Aug 6, 2026 | 9.35 | 9.35 | 8.80 | 9.06 | 9.06 | -3.72% | 827,513 |
| Aug 5, 2026 | 9.35 | 9.49 | 9.21 | 9.41 | 9.41 | 1.51% | 343,623 |
| Aug 4, 2026 | 9.37 | 9.37 | 9.14 | 9.27 | 9.27 | 0.54% | 229,174 |
| Aug 3, 2026 | 9.34 | 9.44 | 9.15 | 9.22 | 9.22 | -0.86% | 253,814 |
| Jul 31, 2026 | 9.12 | 9.40 | 8.99 | 9.30 | 9.30 | 0.98% | 776,291 |
| Jul 30, 2026 | 9.25 | 9.38 | 9.14 | 9.21 | 9.21 | -1.81% | 207,819 |
| Jul 29, 2026 | 9.22 | 9.44 | 9.22 | 9.38 | 9.38 | 1.08% | 294,638 |
| Jul 28, 2026 | 9.42 | 9.42 | 9.00 | 9.28 | 9.28 | 0.22% | 795,414 |
| Jul 27, 2026 | 9.23 | 9.44 | 9.08 | 9.26 | 9.26 | 0.54% | 606,017 |
| Jul 24, 2026 | 9.11 | 9.53 | 9.11 | 9.21 | 9.21 | -0.65% | 786,350 |
| Jul 23, 2026 | 9.28 | 9.58 | 9.10 | 9.27 | 9.27 | -1.49% | 927,030 |
| Jul 22, 2026 | 9.93 | 9.93 | 9.21 | 9.41 | 9.41 | -2.28% | 1,063,331 |
| Jul 21, 2026 | 9.73 | 9.74 | 9.50 | 9.63 | 9.63 | -0.72% | 1,056,955 |
| Jul 20, 2026 | 9.59 | 9.74 | 9.03 | 9.70 | 9.70 | 3.08% | 1,092,402 |
| Jul 17, 2026 | 9.82 | 9.82 | 8.99 | 9.41 | 9.41 | -0.53% | 905,348 |
| Jul 16, 2026 | 9.20 | 9.69 | 9.20 | 9.46 | 9.46 | 2.49% | 420,944 |
| Jul 15, 2026 | 9.42 | 9.68 | 9.11 | 9.23 | 9.23 | -2.02% | 379,848 |
| Jul 14, 2026 | 9.57 | 9.80 | 9.21 | 9.42 | 9.42 | -1.15% | 820,773 |
| Jul 13, 2026 | 9.74 | 9.90 | 9.41 | 9.53 | 9.53 | -2.26% | 482,591 |
| Jul 10, 2026 | 9.50 | 10.18 | 9.50 | 9.75 | 9.75 | -0.51% | 464,761 |
| Jul 9, 2026 | 9.69 | 10.01 | 9.60 | 9.80 | 9.80 | 2.73% | 233,703 |
| Jul 8, 2026 | 10.04 | 10.04 | 9.45 | 9.54 | 9.54 | -2.75% | 332,009 |
| Jul 7, 2026 | 9.99 | 10.00 | 9.70 | 9.81 | 9.81 | -1.01% | 238,197 |
| Jul 6, 2026 | 10.00 | 10.24 | 9.90 | 9.91 | 9.91 | -1.59% | 413,459 |
| Jul 3, 2026 | 10.36 | 10.49 | 9.91 | 10.07 | 10.07 | -2.80% | 733,490 |
| Jul 2, 2026 | 10.35 | 10.60 | 10.30 | 10.36 | 10.36 | -1.52% | 165,200 |
| Jul 1, 2026 | 10.84 | 10.84 | 10.48 | 10.52 | 10.52 | -2.05% | 324,992 |
| Jun 30, 2026 | 10.36 | 10.85 | 10.27 | 10.74 | 10.74 | 3.27% | 1,442,427 |
| Jun 29, 2026 | 10.34 | 10.79 | 10.31 | 10.40 | 10.40 | 0.19% | 411,233 |
| Jun 25, 2026 | 10.85 | 10.85 | 10.33 | 10.38 | 10.38 | -1.42% | 426,566 |
| Jun 24, 2026 | 10.50 | 10.80 | 10.35 | 10.53 | 10.53 | 0.10% | 671,068 |
| Jun 23, 2026 | 10.60 | 10.98 | 10.40 | 10.52 | 10.52 | -1.22% | 1,394,514 |
| Jun 22, 2026 | 10.86 | 11.10 | 10.50 | 10.65 | 10.65 | -2.38% | 1,841,884 |
| Jun 19, 2026 | 10.60 | 11.00 | 10.30 | 10.91 | 10.91 | 3.12% | 1,651,482 |
| Jun 18, 2026 | 10.53 | 10.85 | 10.20 | 10.58 | 10.58 | 1.93% | 3,733,976 |
| Jun 17, 2026 | 10.30 | 10.71 | 10.02 | 10.38 | 10.38 | 1.76% | 4,378,429 |
| Jun 16, 2026 | 9.99 | 10.48 | 9.85 | 10.20 | 10.20 | 2.10% | 1,152,977 |
| Jun 15, 2026 | 10.14 | 10.29 | 9.63 | 9.99 | 9.99 | -1.38% | 1,871,912 |
| 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 |