Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

AKME FINTRADE (INDIA) LTD (AFIL.NS)

Compare
88.65
+4.69
+(5.59%)
At close: 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202586.0090.7085.5088.6588.651,096,363
Apr 11, 202581.9884.9579.5583.9683.961,172,838
Apr 9, 202577.9981.6875.6079.0979.09662,873
Apr 8, 202576.0080.2075.7078.4278.42551,223
Apr 7, 202574.0078.0072.9574.9174.91469,149
Apr 4, 202581.0085.0078.6881.3281.321,509,674
Apr 3, 202568.0081.2568.0079.2079.201,739,855
Apr 2, 202567.0172.0067.0169.1469.14304,073
Apr 1, 202564.2067.7264.2066.7766.77349,041
Mar 28, 202567.0068.0064.4065.1965.19333,910
Mar 27, 202566.7268.0564.2666.0266.02712,300
Mar 26, 202569.0069.4965.5066.1266.12664,612
Mar 25, 202573.5073.7269.8570.0170.01179,053
Mar 24, 202571.3474.8071.3472.4872.48309,023
Mar 21, 202569.3772.2069.3670.3470.34141,672
Mar 20, 202569.0073.4067.3369.7969.79403,360
Mar 19, 202566.5569.8066.4968.4068.40224,605
Mar 18, 202566.0066.6965.2565.5665.56226,273
Mar 17, 202567.5867.8465.0065.2665.26216,714
Mar 13, 202566.9071.0066.3266.7966.79229,198
Mar 12, 202567.5269.1366.2766.8166.8197,429
Mar 11, 202568.3569.4066.5167.7767.77148,136
Mar 10, 202573.1473.6069.0069.3869.38192,779
Mar 7, 202567.0675.0567.0673.1573.15335,872
Mar 6, 202567.3168.8067.1167.5867.58125,435
Mar 5, 202565.9068.8365.9067.2467.24382,627
Mar 4, 202566.4268.4265.1766.9166.9180,439
Mar 3, 202567.8170.0065.5266.7866.78130,854
Feb 28, 202570.0070.8667.0068.0268.02284,582
Feb 27, 202573.4073.9970.5071.1871.1871,323
Feb 25, 202575.9076.3673.1073.8573.85102,044
Feb 24, 202577.2577.2672.6174.8274.82192,360
Feb 21, 202576.0681.8076.0678.5578.55247,447
Feb 20, 202568.3177.9068.3176.3476.34572,266
Feb 19, 202566.5170.0066.4869.3469.34129,575
Feb 18, 202568.5869.9966.0067.0667.06139,152
Feb 17, 202571.5071.5367.9968.5768.57120,154
Feb 14, 202574.2574.4770.0071.2471.24233,341
Feb 13, 202574.6576.3974.0174.2474.2477,418
Feb 12, 202576.1077.3772.9074.5074.50167,437
Feb 11, 202580.2580.6175.1075.9475.94261,391
Feb 10, 202584.0084.9780.1180.7380.73180,040
Feb 7, 202582.5084.0081.8982.6982.6974,878
Feb 6, 202581.6584.5181.6582.9982.99125,676
Feb 5, 202582.9983.8981.5582.0482.04120,305
Feb 4, 202583.8484.0081.8382.7782.77132,435
Feb 3, 202582.5085.9781.0782.2382.23157,933
Feb 1, 202584.0584.7881.5282.4682.46108,007
Jan 31, 202583.0086.0081.3583.6483.64213,876
Jan 30, 202582.6583.3181.0581.9381.9386,825
Jan 29, 202580.9983.7080.9982.6482.6496,786
Jan 28, 202582.0083.4578.4280.9980.99155,236
Jan 27, 202586.1088.9480.9981.5581.55351,593
Jan 24, 202584.6589.2081.9087.1987.19650,646
Jan 23, 202579.5086.1078.8285.5085.50530,059
Jan 22, 202583.2184.8078.2580.0580.05418,118
Jan 21, 202588.2590.8082.9983.7983.79314,990
Jan 20, 202583.3389.7081.8588.3388.33958,569
Jan 17, 202574.7884.9074.4983.3783.37977,883
Jan 16, 202575.1077.4274.0074.7874.78255,188
Jan 15, 202573.7876.9973.2174.7374.73207,485
Jan 14, 202573.4574.9972.3973.7773.77173,152
Jan 13, 202576.9277.8572.0072.3872.38355,433
Jan 10, 202576.0379.4076.0176.9276.92285,811
Jan 9, 202578.9179.8976.0176.9676.96231,214
Jan 8, 202579.9981.1977.2978.2978.29284,287
Jan 7, 202579.0182.2079.0179.7279.72398,344
Jan 6, 202585.0085.8777.5077.9377.93370,694
Jan 3, 202584.7086.8982.4084.0484.04351,151
Jan 2, 202581.0084.9078.5084.3084.30714,371
Jan 1, 202572.0080.8872.0079.2779.271,472,272
Dec 31, 202485.0087.9082.5184.9884.98376,229
Dec 30, 202494.0094.0089.1789.6989.69100,275
Dec 27, 202495.3595.8593.0194.3194.3153,762
Dec 26, 202495.6596.4991.7193.9393.9344,335
Dec 24, 202493.9095.3492.8994.2494.2438,010
Dec 23, 202495.0095.4091.8792.4992.4958,808
Dec 20, 202498.1099.3994.0094.2894.2882,076
Dec 19, 202499.0099.7197.0098.1098.1091,002
Dec 18, 2024102.00104.0099.1199.8499.84112,800
Dec 17, 2024105.00105.89101.10101.84101.8498,660
Dec 16, 2024106.52106.52103.10104.07104.07122,053
Dec 13, 2024104.95107.00101.23106.52106.52261,515
Dec 12, 2024107.68110.20103.00104.68104.68638,170
Dec 11, 202494.00109.7292.85105.57105.573,232,844
Dec 10, 202494.9096.0089.7991.4491.44203,189
Dec 9, 202494.9596.8392.5394.1294.12323,074
Dec 6, 202496.9697.8993.1193.5393.53271,364
Dec 5, 202492.7096.0091.5194.9694.96114,427
Dec 4, 202488.0092.0087.5291.3691.36119,648
Dec 3, 202486.9589.4885.4088.7388.73182,968
Dec 2, 202482.4989.0080.3685.6585.65341,427
Nov 29, 202482.3582.8280.3081.7481.74256,208
Nov 28, 202482.7085.3081.3081.6481.64124,390
Nov 27, 202481.5084.8679.0081.8181.81199,098
Nov 26, 202481.8082.2779.0080.7280.72203,749
Nov 25, 202483.9083.9080.5080.8080.80176,246
Nov 22, 202483.2583.2580.7681.6581.65163,725
Nov 21, 202483.0083.9081.4081.9381.9395,869
Nov 19, 202485.0088.0083.1084.3484.3486,507
Nov 18, 202488.0088.0084.0084.8084.80208,992
Nov 14, 202489.0090.0086.0186.5986.59117,542
Nov 13, 202493.9993.9988.0088.3088.3070,646
Nov 12, 202495.9595.9592.0092.6492.6435,187
Nov 11, 202498.0098.0094.0094.2194.21106,501
Nov 8, 202499.7099.7096.0296.4996.49104,834
Nov 7, 202498.0099.9996.7697.7097.7028,997
Nov 6, 202497.05100.0097.0599.4799.4730,158
Nov 4, 2024100.50100.9996.5097.1297.1225,639
Nov 1, 2024101.00101.0099.00100.09100.0912,401
Oct 31, 2024100.00100.0098.4798.9598.9519,543
Oct 29, 202495.5096.2393.0195.9095.9028,068
Oct 28, 202494.0094.3591.0093.6693.6631,514
Oct 25, 202496.5096.5090.7092.2992.2948,924
Oct 24, 202495.0596.7593.5694.3894.3830,566
Oct 23, 202494.5096.7592.8595.0595.0540,389
Oct 22, 202498.2098.3793.0094.0194.0163,680
Oct 21, 2024100.69102.6096.9097.7097.7057,707
Oct 18, 2024100.49101.7698.00100.68100.6857,844
Oct 17, 2024101.70101.7099.55100.49100.4943,316
Oct 16, 2024100.00101.90100.00100.49100.4931,969
Oct 15, 2024102.40102.4098.26100.00100.0083,349
Oct 14, 2024102.40102.40100.40101.18101.1824,406
Oct 11, 2024103.40103.40100.40101.20101.2043,742
Oct 10, 2024103.46103.79101.02102.07102.0741,317
Oct 9, 2024103.80104.86101.72102.31102.31160,987
Oct 8, 202498.85103.9098.85102.28102.2864,332
Oct 7, 2024103.00105.4597.3199.2499.24124,134
Oct 4, 2024105.00106.17101.00102.01102.01217,253
Oct 3, 2024106.01107.35104.00104.52104.52118,517
Oct 1, 2024110.40112.90106.80107.60107.60306,512
Sep 30, 2024116.00116.90108.00109.84109.84219,309
Sep 27, 2024111.95115.90111.49113.20113.20199,721
Sep 26, 2024113.11114.19111.56111.83111.8361,409
Sep 25, 2024113.60115.29112.11112.94112.9477,407
Sep 24, 2024115.45116.89113.30114.17114.1790,251
Sep 23, 2024115.54120.60113.44114.85114.85405,913
Sep 20, 2024114.45117.25113.88115.58115.58139,201
Sep 19, 2024119.94119.95111.55113.95113.95228,926
Sep 18, 2024114.40122.00112.63118.79118.79349,664
Sep 17, 2024118.50120.41113.00114.21114.21260,731
Sep 16, 2024121.90124.72118.01119.36119.36422,718
Sep 13, 2024118.10123.00116.11119.35119.35658,200
Sep 12, 2024115.00119.77114.00116.43116.43494,506
Sep 11, 2024114.86120.60113.25113.86113.86575,444
Sep 10, 2024114.00115.23111.50112.61112.6198,003
Sep 9, 2024112.50117.90110.60114.02114.02254,773
Sep 6, 2024113.71117.80111.10112.75112.75187,491
Sep 5, 2024114.89116.38113.11113.71113.71102,016
Sep 4, 2024111.94115.90110.20114.88114.88199,302
Sep 3, 2024109.72114.90109.52113.72113.72318,341
Sep 2, 2024113.55115.00108.00108.75108.75280,180
Aug 30, 2024113.05115.44112.05113.42113.42146,984
Aug 29, 2024120.38120.38110.35112.68112.68754,872
Aug 28, 2024125.00129.85119.40120.40120.40909,848
Aug 26, 2024115.50125.20114.99122.17122.171,470,242
Aug 23, 2024111.55118.90110.00115.84115.84370,908
Aug 22, 2024112.30115.15111.00111.32111.3283,521
Aug 21, 2024114.47114.70112.00112.10112.10215,717
Aug 20, 2024115.50119.64113.00113.93113.93241,045
Aug 19, 2024114.00118.20111.11115.38115.38311,581
Aug 16, 2024101.75115.90101.75112.84112.84736,876
Aug 14, 2024100.90102.8099.45101.42101.42136,968
Aug 13, 2024101.55104.50100.30100.65100.65141,743
Aug 12, 2024101.50104.90101.50103.64103.6483,527
Aug 9, 2024106.90106.91101.25103.24103.24165,285
Aug 8, 2024110.50110.50102.50103.80103.80171,524
Aug 7, 2024106.50109.84105.66109.26109.2675,459
Aug 6, 2024111.75111.75104.10105.42105.42104,852
Aug 5, 2024102.10112.20102.10107.03107.03227,826
Aug 2, 2024111.51114.01110.22113.26113.26313,248
Aug 1, 2024117.75118.84111.56112.39112.39177,273
Jul 31, 2024120.70123.10116.20117.41117.41295,546
Jul 30, 2024121.88123.00116.30119.12119.12408,206
Jul 29, 2024117.49120.99114.50119.38119.38290,275
Jul 26, 2024119.99122.45114.34116.53116.53426,595
Jul 25, 2024118.90121.95117.00118.80118.80720,835
Jul 24, 2024112.49125.47110.86119.16119.162,574,625
Jul 23, 2024108.66113.00108.05110.86110.861,216,862
Jul 22, 202494.05113.5394.05108.68108.682,699,960
Jul 19, 202497.2598.6092.7194.6194.61379,299
Jul 18, 2024102.80103.2596.3097.2697.26393,362
Jul 16, 2024102.00102.95101.05101.57101.57157,499
Jul 15, 2024107.55109.8098.80100.48100.48769,520
Jul 12, 2024111.00111.00108.00108.34108.34195,090
Jul 11, 2024114.40114.70110.00110.88110.88225,350
Jul 10, 2024115.00118.90107.10112.87112.87513,114
Jul 9, 2024112.00113.80110.00112.05112.0586,181
Jul 8, 2024111.84113.95108.81112.45112.45146,500
Jul 5, 2024110.09111.80106.40110.85110.85155,302
Jul 4, 2024113.99113.99109.10110.09110.09258,275
Jul 3, 2024104.35115.34104.35113.55113.55621,217
Jul 2, 2024115.00115.00109.85109.85109.85420,652
Jul 1, 2024114.32122.95114.32115.64115.64913,980
Jun 28, 2024120.34120.34120.34120.34120.3482,166
Jun 27, 2024134.00134.00126.68126.68126.681,613,928
Jun 26, 2024127.00133.35127.00133.35133.353,348,554

Related Tickers

GUJSTATFIN.BO Gujarat State Financial Corporation
15.48
+0.65%
 
SBFC.NS SBFC Finance Limited
93.91
+4.73%
 
DHANI.NS Dhani Services Limited
63.92
+18.37%
 
IFCI.NS IFCI Limited
42.81
+5.57%
 
IREDA.NS Indian Renewable Energy Development Agency Limited
166.98
+8.29%