Akme Fintrade (India) Limited (NSE:AFIL)
India
· Delayed Price · Currency is INR 8.95
+0.12 (1.36%)
Apr 29, 2026, 1:12 PM IST
Akme Fintrade (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.00 | 9.20 | 8.80 | 8.90 | - | -1.22% | 449,176 |
| 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 |
| Feb 23, 2026 | 6.19 | 7.05 | 5.94 | 7.05 | 7.05 | 19.90% | 14,317,990 |
| Feb 20, 2026 | 5.43 | 6.20 | 5.09 | 5.88 | 5.88 | 8.29% | 5,368,590 |
| Feb 19, 2026 | 5.56 | 5.69 | 5.37 | 5.43 | 5.43 | -1.99% | 1,143,418 |
| Feb 18, 2026 | 4.96 | 5.61 | 4.93 | 5.54 | 5.54 | 11.69% | 5,753,099 |
| Feb 17, 2026 | 4.97 | 5.01 | 4.91 | 4.96 | 4.96 | -0.20% | 408,359 |
| Feb 16, 2026 | 5.02 | 5.05 | 4.92 | 4.97 | 4.97 | -0.20% | 590,907 |
| Feb 13, 2026 | 5.04 | 5.04 | 4.91 | 4.98 | 4.98 | 0.20% | 479,579 |
| Feb 12, 2026 | 5.03 | 5.04 | 4.94 | 4.97 | 4.97 | -0.40% | 309,184 |
| Feb 11, 2026 | 4.97 | 5.05 | 4.95 | 4.99 | 4.99 | 0.20% | 729,175 |
| Feb 10, 2026 | 5.14 | 5.17 | 4.95 | 4.98 | 4.98 | -0.60% | 1,200,767 |
| Feb 9, 2026 | 5.44 | 5.59 | 4.98 | 5.01 | 5.01 | -7.56% | 1,844,460 |
| Feb 6, 2026 | 5.37 | 5.48 | 5.23 | 5.42 | 5.42 | 2.07% | 345,556 |
| Feb 5, 2026 | 5.30 | 5.38 | 5.20 | 5.31 | 5.31 | 0.57% | 479,106 |
| Feb 4, 2026 | 4.95 | 5.39 | 4.95 | 5.28 | 5.28 | 5.39% | 896,679 |
| Feb 3, 2026 | 5.50 | 5.50 | 4.97 | 5.01 | 5.01 | 1.01% | 679,398 |
| Feb 2, 2026 | 4.95 | 5.10 | 3.92 | 4.96 | 4.96 | 1.22% | 1,714,459 |
| Feb 1, 2026 | 5.00 | 5.24 | 4.85 | 4.90 | 4.90 | - | 1,256,267 |
| Jan 30, 2026 | 4.87 | 5.05 | 4.81 | 4.90 | 4.90 | 0.41% | 815,295 |
| Jan 29, 2026 | 5.05 | 5.05 | 4.85 | 4.88 | 4.88 | -2.01% | 1,053,974 |
| Jan 28, 2026 | 5.00 | 5.10 | 4.93 | 4.98 | 4.98 | 0.40% | 1,430,875 |
| Jan 27, 2026 | 5.01 | 5.05 | 4.89 | 4.96 | 4.96 | - | 1,127,381 |
| Jan 23, 2026 | 5.24 | 5.24 | 4.95 | 4.96 | 4.96 | -2.94% | 1,745,041 |
| Jan 22, 2026 | 5.02 | 5.30 | 4.95 | 5.11 | 5.11 | - | 1,941,253 |
| Jan 21, 2026 | 5.28 | 5.32 | 5.00 | 5.11 | 5.11 | -3.95% | 1,830,427 |
| Jan 20, 2026 | 5.53 | 5.60 | 5.20 | 5.32 | 5.32 | -5.51% | 1,721,749 |
| Jan 19, 2026 | 5.66 | 5.68 | 5.51 | 5.63 | 5.63 | -0.53% | 571,540 |
| Jan 16, 2026 | 5.68 | 5.79 | 5.62 | 5.66 | 5.66 | -0.35% | 586,948 |
| Jan 14, 2026 | 5.76 | 5.76 | 5.60 | 5.68 | 5.68 | -1.39% | 722,828 |
| Jan 13, 2026 | 5.85 | 5.90 | 5.72 | 5.76 | 5.76 | 0.17% | 754,036 |
| Jan 12, 2026 | 6.00 | 6.00 | 5.47 | 5.75 | 5.75 | -3.04% | 2,994,715 |
| Jan 9, 2026 | 6.16 | 6.19 | 5.88 | 5.93 | 5.93 | -3.73% | 1,520,623 |
| Jan 8, 2026 | 6.42 | 6.42 | 6.13 | 6.16 | 6.16 | -2.53% | 1,217,813 |
| Jan 7, 2026 | 6.48 | 6.48 | 6.25 | 6.32 | 6.32 | 0.80% | 1,025,830 |
| Jan 6, 2026 | 6.37 | 6.42 | 6.25 | 6.27 | 6.27 | -1.57% | 1,166,781 |
| Jan 5, 2026 | 6.41 | 6.50 | 6.33 | 6.37 | 6.37 | -0.78% | 672,542 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.34 | 6.42 | 6.42 | 0.16% | 624,436 |
| Jan 1, 2026 | 6.31 | 6.57 | 6.31 | 6.41 | 6.41 | 1.10% | 980,696 |
| Dec 31, 2025 | 6.46 | 6.56 | 6.11 | 6.34 | 6.34 | -1.86% | 2,108,979 |
| Dec 30, 2025 | 6.53 | 6.60 | 6.31 | 6.46 | 6.46 | -1.07% | 1,221,026 |
| Dec 29, 2025 | 6.81 | 6.81 | 6.48 | 6.53 | 6.53 | -3.40% | 1,580,072 |
| Dec 26, 2025 | 6.85 | 6.85 | 6.70 | 6.76 | 6.76 | 0.15% | 475,659 |
| Dec 24, 2025 | 6.85 | 6.93 | 6.72 | 6.75 | 6.75 | -1.46% | 929,301 |
| Dec 23, 2025 | 6.97 | 6.98 | 6.81 | 6.85 | 6.85 | -0.29% | 841,303 |
| Dec 22, 2025 | 6.87 | 7.00 | 6.82 | 6.87 | 6.87 | 0.88% | 839,752 |
| Dec 19, 2025 | 6.68 | 6.87 | 6.66 | 6.81 | 6.81 | 1.95% | 700,891 |
| Dec 18, 2025 | 6.76 | 6.83 | 6.64 | 6.68 | 6.68 | -0.15% | 1,930,926 |
| Dec 17, 2025 | 6.95 | 6.96 | 6.61 | 6.69 | 6.69 | -2.76% | 1,599,453 |
| Dec 16, 2025 | 7.03 | 7.07 | 6.80 | 6.88 | 6.88 | -1.57% | 1,013,812 |
| Dec 15, 2025 | 7.07 | 7.15 | 6.93 | 6.99 | 6.99 | -1.13% | 499,661 |
| Dec 12, 2025 | 6.92 | 7.10 | 6.92 | 7.07 | 7.07 | 1.87% | 689,956 |
| Dec 11, 2025 | 6.90 | 7.08 | 6.90 | 6.94 | 6.94 | -0.14% | 596,917 |
| Dec 10, 2025 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | -1.28% | 875,251 |
| Dec 9, 2025 | 6.92 | 7.07 | 6.70 | 7.04 | 7.04 | 2.47% | 897,452 |
| Dec 8, 2025 | 6.90 | 7.05 | 6.84 | 6.87 | 6.87 | -2.55% | 1,078,704 |
| Dec 5, 2025 | 7.20 | 7.20 | 7.02 | 7.05 | 7.05 | -1.26% | 519,772 |
| Dec 4, 2025 | 7.10 | 7.22 | 6.97 | 7.14 | 7.14 | 1.28% | 930,903 |
| Dec 3, 2025 | 7.12 | 7.20 | 7.00 | 7.05 | 7.05 | -0.98% | 853,870 |
| Dec 2, 2025 | 7.30 | 7.30 | 6.99 | 7.12 | 7.12 | -0.97% | 1,005,638 |
| Dec 1, 2025 | 7.20 | 7.34 | 7.15 | 7.19 | 7.19 | 0.56% | 476,851 |