Akme Fintrade (India) Ltd

NSE :AFIL  BSE :544200  Sector : Finance
Buy, Sell or Hold AFIL ?
Ask The Analyst

BSE


prev close

OPEN PRICE

volume

Today's low / high

52 WK low / high

bid price (qty)

offer price (qty)

NSE


prev close

open price

volume

Today's' low / high

52 WK low / high

bid price (qty)

offer price (qty)


Historical Data

AFIL Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
31 Jan 202583.6483.0086.0081.352138762.09%
30 Jan 202581.9382.6583.3181.0586825-0.86%
29 Jan 202582.6480.9983.7080.99967862.04%
28 Jan 202580.9982.0083.4578.42155236-0.69%
27 Jan 202581.5586.1088.9480.99351593-6.47%
24 Jan 202587.1984.6589.2081.906506461.98%
23 Jan 202585.5079.5086.1078.825300596.81%
22 Jan 202580.0583.2184.8078.25418118-4.46%
21 Jan 202583.7988.2590.8082.99314990-5.14%
20 Jan 202588.3383.3389.7081.859585695.95%
17 Jan 202583.3774.7884.9074.4997788311.49%
16 Jan 202574.7875.1077.4274.002551880.07%
15 Jan 202574.7373.7876.9973.212074851.30%
14 Jan 202573.7773.4574.9972.391731521.92%
13 Jan 202572.3876.9277.8572.00355433-5.90%
10 Jan 202576.9276.0379.4076.01285811-0.05%
09 Jan 202576.9678.9179.8976.01231214-1.70%
08 Jan 202578.2979.9981.1977.29284287-1.79%
07 Jan 202579.7279.0182.2079.013983442.30%
06 Jan 202577.9385.0085.8777.50370694-7.27%
03 Jan 202584.0484.7086.8982.40351151-0.31%
02 Jan 202584.3081.0084.9078.507143716.35%
01 Jan 202579.2772.0080.8872.001472272-6.72%
31 Dec 202484.9885.0087.9082.51376229-5.25%
30 Dec 202489.6994.0094.0089.17100275-4.90%
27 Dec 202494.3195.3595.8593.01537620.40%
26 Dec 202493.9395.6596.4991.7144335-0.33%
24 Dec 202494.2493.9095.3492.89380101.89%
23 Dec 202492.4995.0095.4091.8758808-1.90%
20 Dec 202494.2898.1099.3994.0082076-3.89%
19 Dec 202498.1099.0099.7197.0091002-1.74%
18 Dec 202499.84102.00104.0099.11112800-1.96%
17 Dec 2024101.84105.00105.89101.1098660-2.14%
16 Dec 2024104.07106.52106.52103.10122053-2.30%
13 Dec 2024106.52104.95107.00101.232615151.76%
12 Dec 2024104.68107.68110.20103.00638170-0.84%
11 Dec 2024105.5794.00109.7292.85323284415.45%
10 Dec 202491.4494.9096.0089.79203189-2.85%
09 Dec 202494.1294.9596.8392.533230740.63%
06 Dec 202493.5396.9697.8993.11271364-1.51%
05 Dec 202494.9692.7096.0091.511144273.94%
04 Dec 202491.3688.0092.0087.521196482.96%
03 Dec 202488.7386.9589.4885.401829683.60%
02 Dec 202485.6582.4989.0080.363414274.78%
29 Nov 202481.7482.3582.8280.302562080.12%
28 Nov 202481.6482.7085.3081.30124390-0.21%
27 Nov 202481.8181.5084.8679.001990981.35%
26 Nov 202480.7281.8082.2779.00203749-0.10%
25 Nov 202480.8083.9083.9080.50176246-1.04%
22 Nov 202481.6583.2583.2580.76163725-0.34%
21 Nov 202481.9383.0083.9081.4095869-2.86%
19 Nov 202484.3485.0088.0083.1086507-0.54%
18 Nov 202484.8088.0088.0084.00208992-2.07%
14 Nov 202486.5989.0090.0086.01117542-1.94%
13 Nov 202488.3093.9993.9988.0070646-4.68%
12 Nov 202492.6495.9595.9592.0035187-1.67%
11 Nov 202494.2198.0098.0094.00106501-2.36%
08 Nov 202496.4999.7099.7096.02104834-1.24%
07 Nov 202497.7098.0099.9996.7628997-1.78%
06 Nov 202499.4797.05100.0097.05301582.06%
05 Nov 202497.4697.1298.5595.50314350.35%
04 Nov 202497.12100.50100.9996.5025639-2.97%
01 Nov 2024100.09101.00101.0099.00124011.15%
31 Oct 202498.95100.00100.0098.47195430.16%
30 Oct 202498.7997.00100.0096.10290053.01%
29 Oct 202495.9095.5096.2393.01280682.39%
28 Oct 202493.6694.0094.3591.00315141.48%
25 Oct 202492.2996.5096.5090.7048924-2.21%
24 Oct 202494.3895.0596.7593.5630566-0.70%
23 Oct 202495.0594.5096.7592.85403891.11%
22 Oct 202494.0198.2098.3793.0063680-3.78%
21 Oct 202497.70100.69102.6096.9057707-2.96%
18 Oct 2024100.68100.49101.7698.00578440.19%
17 Oct 2024100.49101.70101.7099.55433160.00%
16 Oct 2024100.49100.00101.90100.00319690.49%
15 Oct 2024100.00102.40102.4098.2683349-1.17%
14 Oct 2024101.18102.40102.40100.4024406-0.02%
11 Oct 2024101.20103.40103.40100.4043742-0.85%
10 Oct 2024102.07103.46103.79101.0241317-0.23%
09 Oct 2024102.31103.80104.86101.721609870.03%
08 Oct 2024102.2898.85103.9098.85643323.06%
07 Oct 202499.24103.00105.4597.31124134-2.72%
04 Oct 2024102.01105.00106.17101.00217253-2.40%
03 Oct 2024104.52106.01107.35104.00118517-2.86%
01 Oct 2024107.60110.40112.90106.80306512-2.04%
30 Sep 2024109.84116.00116.90108.00219309-2.97%
27 Sep 2024113.20111.95115.90111.491997211.23%
26 Sep 2024111.83113.11114.19111.5661409-0.98%
25 Sep 2024112.94113.60115.29112.1177407-1.08%
24 Sep 2024114.17115.45116.89113.3090251-0.59%
23 Sep 2024114.85115.54120.60113.44405913-0.63%
20 Sep 2024115.58114.45117.25113.881392011.43%
19 Sep 2024113.95119.94119.95111.55228926-4.07%
18 Sep 2024118.79114.40122.00112.633496644.01%
17 Sep 2024114.21118.50120.41113.00260731-4.31%
16 Sep 2024119.36121.90124.72118.014227180.01%
13 Sep 2024119.35118.10123.00116.116582002.51%
12 Sep 2024116.43115.00119.77114.004945062.26%
11 Sep 2024113.86114.86120.60113.255754441.11%
10 Sep 2024112.61114.00115.23111.5098003-1.24%
09 Sep 2024114.02112.50117.90110.602547731.13%
06 Sep 2024112.75113.71117.80111.10187491-0.84%
05 Sep 2024113.71114.89116.38113.11102016-1.02%
04 Sep 2024114.88111.94115.90110.201993021.02%
03 Sep 2024113.72109.72114.90109.523183414.57%
02 Sep 2024108.75113.55115.00108.00280180-4.12%
30 Aug 2024113.42113.05115.44112.051469840.66%
29 Aug 2024112.68120.38120.38110.35754872-6.41%
28 Aug 2024120.40125.00129.85119.40909848-0.91%
27 Aug 2024121.50122.24124.90119.00580775-0.55%
26 Aug 2024122.17115.50125.20114.9914702425.46%
23 Aug 2024115.84111.55118.90110.003709084.06%
22 Aug 2024111.32112.30115.15111.0083521-0.70%
21 Aug 2024112.10114.47114.70112.00215717-1.61%
20 Aug 2024113.93115.50119.64113.00241045-1.26%
19 Aug 2024115.38114.00118.20111.113115812.25%
16 Aug 2024112.84101.75115.90101.7573687611.26%
14 Aug 2024101.42100.90102.8099.451369680.77%
13 Aug 2024100.65101.55104.50100.30141743-2.88%
12 Aug 2024103.64101.50104.90101.50835270.39%
09 Aug 2024103.24106.90106.91101.25165285-0.54%
08 Aug 2024103.80110.50110.50102.50171524-5.00%
07 Aug 2024109.26106.50109.84105.66754593.64%
06 Aug 2024105.42111.75111.75104.10104852-1.50%
05 Aug 2024107.03102.10112.20102.10227826-5.50%
02 Aug 2024113.26111.51114.01110.223132480.77%
01 Aug 2024112.39117.75118.84111.56177273-4.28%
31 Jul 2024117.41120.70123.10116.20295546-1.44%
30 Jul 2024119.12121.88123.00116.30408206-0.22%
29 Jul 2024119.38117.49120.99114.502902752.45%
26 Jul 2024116.53119.99122.45114.34426595-1.91%
25 Jul 2024118.80118.90121.95117.00720835-0.30%
24 Jul 2024119.16112.49125.47110.8625746257.49%
23 Jul 2024110.86108.66113.00108.0512168622.01%
22 Jul 2024108.6894.05113.5394.05269996014.87%
19 Jul 202494.6197.2598.6092.71379299-2.72%
18 Jul 202497.26102.80103.2596.30393362-4.24%
16 Jul 2024101.57102.00102.95101.051574991.08%
15 Jul 2024100.48107.55109.8098.80769520-7.25%
12 Jul 2024108.34111.00111.00108.00195090-2.29%
11 Jul 2024110.88114.40114.70110.00225350-1.76%
10 Jul 2024112.87115.00118.90107.105131140.73%
09 Jul 2024112.05112.00113.80110.0086181-0.36%
08 Jul 2024112.45111.84113.95108.811465001.44%
05 Jul 2024110.85110.09111.80106.401553020.69%
04 Jul 2024110.09113.99113.99109.10258275-3.05%
03 Jul 2024113.55104.35115.34104.356212173.37%
02 Jul 2024109.85115.00115.00109.85420652-5.01%
01 Jul 2024115.64114.32122.95114.32913980-3.91%
28 Jun 2024120.34120.34120.34120.3482166-5.00%
27 Jun 2024126.68134.00134.00126.681613928-5.00%