Akme Fintrade (India) Limited (NSE:AFIL)
India · Delayed Price · Currency is INR 9.75
-0.05 (-0.51%)
Jul 10, 2026, 3:31 PM IST
Akme Fintrade (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 9.50 | 10.18 | 9.50 | 9.86 | - | 0.61% | 140,470 |
| 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 |
| 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 |