Akme Fintrade

Akme Fintrade (India) Ltd Historical Data

NSEBSE

₹7.29

(-2.67%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	8.1	8.14	7.93	8	1,575	90,64,896.32	7,78,112
02-Jun-2025	8.04	8.5	7.83	8.08	3,617	2,90,63,713.12	20,65,323
03-Jun-2025	8.15	8.2	7.98	8.02	1,691	1,26,96,430.04	10,34,828
04-Jun-2025	8	8.1	7.92	7.93	1,788	2,19,90,844.93	20,76,616
05-Jun-2025	8.08	8.8	7.96	8.46	6,256	7,54,85,617.59	49,34,231
06-Jun-2025	8.4	8.64	8.36	8.45	2,520	3,63,86,450.83	29,48,788
09-Jun-2025	8.4	8.65	8.4	8.43	2,317	1,67,27,901.41	11,53,700
10-Jun-2025	8.46	8.56	8.2	8.24	1,853	1,14,49,889.95	7,61,244
11-Jun-2025	8.34	8.52	8.13	8.34	2,432	1,99,10,357.97	13,31,518
12-Jun-2025	8.48	8.48	8.1	8.13	1,608	2,57,62,975.89	24,40,609
13-Jun-2025	8	8.24	7.98	8.03	1,490	94,51,810.16	6,75,406
16-Jun-2025	8	8.08	7.75	7.85	2,273	1,40,12,153.58	9,49,979
17-Jun-2025	7.85	7.99	7.75	7.77	1,225	1,06,76,717.21	8,76,845
18-Jun-2025	7.88	7.89	7.65	7.71	1,121	69,29,502.61	4,85,376
19-Jun-2025	7.8	7.86	7.4	7.51	1,944	78,87,751.89	4,90,135
20-Jun-2025	7.45	7.66	7.4	7.59	1,324	61,77,968.44	3,97,619
23-Jun-2025	7.5	7.59	7	7.43	2,412	99,62,203.32	6,77,233
24-Jun-2025	7.5	7.94	7.5	7.53	2,088	1,50,47,642.79	7,92,039
25-Jun-2025	7.6	7.81	7.35	7.47	1,726	1,15,82,569.78	8,34,858
26-Jun-2025	7.51	7.68	7.45	7.49	1,104	39,30,737.6	3,19,773
27-Jun-2025	7.6	7.6	6.9	7.29	3,048	2,68,50,249.83	23,44,511

Akme Fintrade: Related NEWS

No Record Found

Invest wise with Expert advice