Akme Fintrade (India) Limited (NSE:AFIL)
India · Delayed Price · Currency is INR 9.22
-0.09 (-0.97%)
Sep 4, 2026, 3:29 PM IST
Akme Fintrade (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 9.52 | 9.61 | 9.35 | 9.40 | 9.40 | -0.21% | 383,110 |
| Aug 27, 2026 | 9.89 | 9.89 | 9.41 | 9.42 | 9.42 | -0.84% | 259,544 |
| Aug 26, 2026 | 9.97 | 9.97 | 9.40 | 9.50 | 9.50 | -3.06% | 801,159 |
| Aug 25, 2026 | 10.23 | 10.23 | 9.70 | 9.80 | 9.80 | -2.49% | 879,536 |
| Aug 24, 2026 | 9.33 | 10.39 | 9.20 | 10.05 | 10.05 | 7.72% | 2,623,520 |
| Aug 21, 2026 | 9.70 | 9.70 | 9.22 | 9.33 | 9.33 | -0.85% | 296,600 |
| Aug 20, 2026 | 9.48 | 9.55 | 9.24 | 9.41 | 9.41 | 0.53% | 384,508 |
| Aug 19, 2026 | 9.36 | 9.67 | 9.27 | 9.36 | 9.36 | - | 388,532 |
| Aug 18, 2026 | 9.20 | 9.50 | 9.20 | 9.36 | 9.36 | -0.43% | 361,615 |
| Aug 17, 2026 | 9.38 | 9.94 | 9.31 | 9.40 | 9.40 | -2.89% | 482,903 |
| 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 |