Akme Fintrade (India) Limited (NSE:AFIL)
India · Delayed Price · Currency is INR 9.13
-0.09 (-0.98%)
May 13, 2026, 10:40 AM IST
Akme Fintrade (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.85 | 9.25 | 8.85 | 9.05 | - | 0.56% | 364,249 |
| 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 |
| Mar 27, 2026 | 8.06 | 8.09 | 7.80 | 7.89 | 7.89 | -2.11% | 559,058 |
| Mar 25, 2026 | 8.14 | 8.30 | 7.80 | 8.06 | 8.06 | - | 510,569 |
| Mar 24, 2026 | 8.25 | 8.34 | 7.65 | 8.06 | 8.06 | 0.12% | 1,176,387 |
| Mar 23, 2026 | 8.11 | 8.69 | 8.05 | 8.05 | 8.05 | -4.96% | 625,735 |
| Mar 20, 2026 | 8.82 | 8.82 | 8.40 | 8.47 | 8.47 | -1.97% | 527,686 |
| Mar 19, 2026 | 8.83 | 9.00 | 8.40 | 8.64 | 8.64 | -2.15% | 2,277,170 |
| Mar 18, 2026 | 8.45 | 8.88 | 8.13 | 8.83 | 8.83 | 4.37% | 2,709,437 |
| Mar 17, 2026 | 8.31 | 8.54 | 8.20 | 8.46 | 8.46 | 3.93% | 4,757,709 |
| Mar 16, 2026 | 7.78 | 8.14 | 7.60 | 8.14 | 8.14 | 4.90% | 2,417,112 |
| Mar 13, 2026 | 8.17 | 8.25 | 7.76 | 7.76 | 7.76 | -4.90% | 906,289 |
| Mar 12, 2026 | 7.77 | 8.33 | 7.60 | 8.16 | 8.16 | 2.77% | 2,049,210 |
| Mar 11, 2026 | 8.69 | 8.69 | 7.90 | 7.94 | 7.94 | -4.11% | 5,993,640 |
| Mar 10, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.94% | 1,683,420 |
| Mar 9, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.92% | 2,057,838 |
| 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 |