Akme Fintrade (India) Limited (NSE:AFIL)
India · Delayed Price · Currency is INR 7.03
+0.05 (0.72%)
Nov 11, 2026, 2:04 PM IST
Akme Fintrade (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.10 | 7.10 | 7.00 | 7.03 | 7.03 | 0.72% | 317,362 |
| Nov 9, 2026 | 7.20 | 7.20 | 6.95 | 6.98 | 6.98 | -1.83% | 226,372 |
| Nov 8, 2026 | 7.12 | 7.27 | 7.05 | 7.11 | 7.11 | 1.72% | 92,361 |
| Nov 6, 2026 | 7.09 | 7.09 | 6.92 | 6.99 | 6.99 | - | 271,266 |
| Nov 5, 2026 | 7.02 | 7.18 | 6.90 | 6.99 | 6.99 | - | 1,215,120 |
| Nov 4, 2026 | 7.10 | 7.26 | 6.90 | 6.99 | 6.99 | - | 748,545 |
| Nov 3, 2026 | 7.30 | 7.30 | 6.91 | 6.99 | 6.99 | -3.19% | 914,678 |
| Nov 2, 2026 | 7.39 | 7.57 | 7.05 | 7.22 | 7.22 | 0.84% | 188,956 |
| Oct 30, 2026 | 7.50 | 7.60 | 6.96 | 7.16 | 7.16 | -2.98% | 384,588 |
| Oct 29, 2026 | 7.13 | 7.59 | 7.13 | 7.38 | 7.38 | 0.96% | 353,149 |
| Oct 28, 2026 | 7.15 | 7.39 | 7.05 | 7.31 | 7.31 | 2.24% | 195,560 |
| Oct 27, 2026 | 7.00 | 7.38 | 7.00 | 7.15 | 7.15 | 3.47% | 380,255 |
| Oct 26, 2026 | 7.50 | 7.50 | 6.81 | 6.91 | 6.91 | -3.89% | 421,256 |
| Oct 23, 2026 | 7.50 | 7.87 | 7.00 | 7.19 | 7.19 | -5.64% | 945,864 |
| Oct 22, 2026 | 7.80 | 7.80 | 7.45 | 7.62 | 7.62 | 2.01% | 349,355 |
| Oct 21, 2026 | 7.48 | 7.69 | 7.35 | 7.47 | 7.47 | -0.13% | 477,002 |
| Oct 19, 2026 | 7.92 | 8.05 | 7.11 | 7.48 | 7.48 | -6.50% | 1,176,777 |
| Oct 16, 2026 | 8.19 | 8.19 | 7.95 | 8.00 | 8.00 | -1.11% | 138,418 |
| Oct 15, 2026 | 8.07 | 8.19 | 8.00 | 8.09 | 8.09 | -0.25% | 117,584 |
| Oct 14, 2026 | 8.19 | 8.19 | 8.01 | 8.11 | 8.11 | 1.25% | 113,343 |
| Oct 13, 2026 | 8.02 | 8.25 | 7.96 | 8.01 | 8.01 | -0.12% | 149,727 |
| Oct 12, 2026 | 7.62 | 8.21 | 7.46 | 8.02 | 8.02 | 5.67% | 531,822 |
| Oct 9, 2026 | 7.73 | 7.85 | 7.35 | 7.59 | 7.59 | 0.13% | 262,054 |
| Oct 8, 2026 | 7.52 | 7.69 | 7.46 | 7.58 | 7.58 | 0.53% | 109,416 |
| Oct 7, 2026 | 7.93 | 7.95 | 6.95 | 7.54 | 7.54 | -4.56% | 1,086,225 |
| Oct 6, 2026 | 7.77 | 7.95 | 7.50 | 7.90 | 7.90 | 1.67% | 395,042 |
| Oct 5, 2026 | 7.80 | 7.95 | 7.75 | 7.77 | 7.77 | -1.15% | 669,504 |
| Oct 1, 2026 | 7.72 | 8.07 | 7.71 | 7.86 | 7.86 | -0.88% | 199,018 |
| Sep 30, 2026 | 7.98 | 8.05 | 7.86 | 7.93 | 7.93 | 1.02% | 529,863 |
| Sep 29, 2026 | 7.91 | 8.10 | 7.49 | 7.85 | 7.85 | -0.51% | 1,137,489 |
| Sep 28, 2026 | 8.00 | 8.32 | 7.75 | 7.89 | 7.89 | -1.87% | 419,547 |
| Sep 25, 2026 | 8.28 | 8.39 | 7.65 | 8.04 | 8.04 | - | 1,657,599 |
| Sep 24, 2026 | 8.45 | 8.45 | 8.00 | 8.04 | 8.04 | -2.19% | 510,964 |
| Sep 23, 2026 | 8.32 | 8.55 | 8.12 | 8.22 | 8.22 | -1.20% | 752,891 |
| Sep 22, 2026 | 8.90 | 9.00 | 8.27 | 8.32 | 8.32 | -4.59% | 403,059 |
| Sep 21, 2026 | 8.40 | 8.85 | 8.40 | 8.72 | 8.72 | 1.28% | 264,836 |
| Sep 18, 2026 | 8.96 | 8.96 | 8.34 | 8.61 | 8.61 | 2.87% | 302,606 |
| Sep 17, 2026 | 8.54 | 8.54 | 8.33 | 8.37 | 8.37 | - | 221,546 |
| Sep 16, 2026 | 8.43 | 8.60 | 8.31 | 8.37 | 8.37 | -1.99% | 371,881 |
| Sep 15, 2026 | 9.00 | 9.00 | 8.39 | 8.54 | 8.54 | -4.26% | 634,241 |
| Sep 11, 2026 | 8.90 | 9.10 | 8.80 | 8.92 | 8.92 | -0.22% | 234,271 |
| Sep 10, 2026 | 9.10 | 9.19 | 8.67 | 8.94 | 8.94 | -0.78% | 519,018 |
| Sep 9, 2026 | 9.45 | 9.45 | 8.90 | 9.01 | 9.01 | -0.66% | 446,375 |
| Sep 8, 2026 | 9.15 | 9.28 | 9.02 | 9.07 | 9.07 | -0.77% | 338,110 |
| Sep 7, 2026 | 9.25 | 9.39 | 9.06 | 9.14 | 9.14 | -0.87% | 552,669 |
| Sep 4, 2026 | 9.50 | 9.54 | 9.19 | 9.22 | 9.22 | -0.97% | 579,665 |
| Sep 3, 2026 | 9.50 | 9.60 | 9.29 | 9.31 | 9.31 | -0.85% | 313,894 |
| Sep 2, 2026 | 9.31 | 9.58 | 9.31 | 9.39 | 9.39 | -0.42% | 196,038 |
| Sep 1, 2026 | 9.50 | 9.69 | 9.41 | 9.43 | 9.43 | -0.42% | 131,859 |
| Aug 31, 2026 | 9.70 | 9.70 | 9.30 | 9.47 | 9.47 | 0.74% | 427,723 |