Akme Fintrade (India) Ltd
NSE :AFIL BSE :544200 Sector : FinanceBuy, 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 2025 | 83.64 | 83.00 | 86.00 | 81.35 | 213876 | 2.09% |
30 Jan 2025 | 81.93 | 82.65 | 83.31 | 81.05 | 86825 | -0.86% |
29 Jan 2025 | 82.64 | 80.99 | 83.70 | 80.99 | 96786 | 2.04% |
28 Jan 2025 | 80.99 | 82.00 | 83.45 | 78.42 | 155236 | -0.69% |
27 Jan 2025 | 81.55 | 86.10 | 88.94 | 80.99 | 351593 | -6.47% |
24 Jan 2025 | 87.19 | 84.65 | 89.20 | 81.90 | 650646 | 1.98% |
23 Jan 2025 | 85.50 | 79.50 | 86.10 | 78.82 | 530059 | 6.81% |
22 Jan 2025 | 80.05 | 83.21 | 84.80 | 78.25 | 418118 | -4.46% |
21 Jan 2025 | 83.79 | 88.25 | 90.80 | 82.99 | 314990 | -5.14% |
20 Jan 2025 | 88.33 | 83.33 | 89.70 | 81.85 | 958569 | 5.95% |
17 Jan 2025 | 83.37 | 74.78 | 84.90 | 74.49 | 977883 | 11.49% |
16 Jan 2025 | 74.78 | 75.10 | 77.42 | 74.00 | 255188 | 0.07% |
15 Jan 2025 | 74.73 | 73.78 | 76.99 | 73.21 | 207485 | 1.30% |
14 Jan 2025 | 73.77 | 73.45 | 74.99 | 72.39 | 173152 | 1.92% |
13 Jan 2025 | 72.38 | 76.92 | 77.85 | 72.00 | 355433 | -5.90% |
10 Jan 2025 | 76.92 | 76.03 | 79.40 | 76.01 | 285811 | -0.05% |
09 Jan 2025 | 76.96 | 78.91 | 79.89 | 76.01 | 231214 | -1.70% |
08 Jan 2025 | 78.29 | 79.99 | 81.19 | 77.29 | 284287 | -1.79% |
07 Jan 2025 | 79.72 | 79.01 | 82.20 | 79.01 | 398344 | 2.30% |
06 Jan 2025 | 77.93 | 85.00 | 85.87 | 77.50 | 370694 | -7.27% |
03 Jan 2025 | 84.04 | 84.70 | 86.89 | 82.40 | 351151 | -0.31% |
02 Jan 2025 | 84.30 | 81.00 | 84.90 | 78.50 | 714371 | 6.35% |
01 Jan 2025 | 79.27 | 72.00 | 80.88 | 72.00 | 1472272 | -6.72% |
31 Dec 2024 | 84.98 | 85.00 | 87.90 | 82.51 | 376229 | -5.25% |
30 Dec 2024 | 89.69 | 94.00 | 94.00 | 89.17 | 100275 | -4.90% |
27 Dec 2024 | 94.31 | 95.35 | 95.85 | 93.01 | 53762 | 0.40% |
26 Dec 2024 | 93.93 | 95.65 | 96.49 | 91.71 | 44335 | -0.33% |
24 Dec 2024 | 94.24 | 93.90 | 95.34 | 92.89 | 38010 | 1.89% |
23 Dec 2024 | 92.49 | 95.00 | 95.40 | 91.87 | 58808 | -1.90% |
20 Dec 2024 | 94.28 | 98.10 | 99.39 | 94.00 | 82076 | -3.89% |
19 Dec 2024 | 98.10 | 99.00 | 99.71 | 97.00 | 91002 | -1.74% |
18 Dec 2024 | 99.84 | 102.00 | 104.00 | 99.11 | 112800 | -1.96% |
17 Dec 2024 | 101.84 | 105.00 | 105.89 | 101.10 | 98660 | -2.14% |
16 Dec 2024 | 104.07 | 106.52 | 106.52 | 103.10 | 122053 | -2.30% |
13 Dec 2024 | 106.52 | 104.95 | 107.00 | 101.23 | 261515 | 1.76% |
12 Dec 2024 | 104.68 | 107.68 | 110.20 | 103.00 | 638170 | -0.84% |
11 Dec 2024 | 105.57 | 94.00 | 109.72 | 92.85 | 3232844 | 15.45% |
10 Dec 2024 | 91.44 | 94.90 | 96.00 | 89.79 | 203189 | -2.85% |
09 Dec 2024 | 94.12 | 94.95 | 96.83 | 92.53 | 323074 | 0.63% |
06 Dec 2024 | 93.53 | 96.96 | 97.89 | 93.11 | 271364 | -1.51% |
05 Dec 2024 | 94.96 | 92.70 | 96.00 | 91.51 | 114427 | 3.94% |
04 Dec 2024 | 91.36 | 88.00 | 92.00 | 87.52 | 119648 | 2.96% |
03 Dec 2024 | 88.73 | 86.95 | 89.48 | 85.40 | 182968 | 3.60% |
02 Dec 2024 | 85.65 | 82.49 | 89.00 | 80.36 | 341427 | 4.78% |
29 Nov 2024 | 81.74 | 82.35 | 82.82 | 80.30 | 256208 | 0.12% |
28 Nov 2024 | 81.64 | 82.70 | 85.30 | 81.30 | 124390 | -0.21% |
27 Nov 2024 | 81.81 | 81.50 | 84.86 | 79.00 | 199098 | 1.35% |
26 Nov 2024 | 80.72 | 81.80 | 82.27 | 79.00 | 203749 | -0.10% |
25 Nov 2024 | 80.80 | 83.90 | 83.90 | 80.50 | 176246 | -1.04% |
22 Nov 2024 | 81.65 | 83.25 | 83.25 | 80.76 | 163725 | -0.34% |
21 Nov 2024 | 81.93 | 83.00 | 83.90 | 81.40 | 95869 | -2.86% |
19 Nov 2024 | 84.34 | 85.00 | 88.00 | 83.10 | 86507 | -0.54% |
18 Nov 2024 | 84.80 | 88.00 | 88.00 | 84.00 | 208992 | -2.07% |
14 Nov 2024 | 86.59 | 89.00 | 90.00 | 86.01 | 117542 | -1.94% |
13 Nov 2024 | 88.30 | 93.99 | 93.99 | 88.00 | 70646 | -4.68% |
12 Nov 2024 | 92.64 | 95.95 | 95.95 | 92.00 | 35187 | -1.67% |
11 Nov 2024 | 94.21 | 98.00 | 98.00 | 94.00 | 106501 | -2.36% |
08 Nov 2024 | 96.49 | 99.70 | 99.70 | 96.02 | 104834 | -1.24% |
07 Nov 2024 | 97.70 | 98.00 | 99.99 | 96.76 | 28997 | -1.78% |
06 Nov 2024 | 99.47 | 97.05 | 100.00 | 97.05 | 30158 | 2.06% |
05 Nov 2024 | 97.46 | 97.12 | 98.55 | 95.50 | 31435 | 0.35% |
04 Nov 2024 | 97.12 | 100.50 | 100.99 | 96.50 | 25639 | -2.97% |
01 Nov 2024 | 100.09 | 101.00 | 101.00 | 99.00 | 12401 | 1.15% |
31 Oct 2024 | 98.95 | 100.00 | 100.00 | 98.47 | 19543 | 0.16% |
30 Oct 2024 | 98.79 | 97.00 | 100.00 | 96.10 | 29005 | 3.01% |
29 Oct 2024 | 95.90 | 95.50 | 96.23 | 93.01 | 28068 | 2.39% |
28 Oct 2024 | 93.66 | 94.00 | 94.35 | 91.00 | 31514 | 1.48% |
25 Oct 2024 | 92.29 | 96.50 | 96.50 | 90.70 | 48924 | -2.21% |
24 Oct 2024 | 94.38 | 95.05 | 96.75 | 93.56 | 30566 | -0.70% |
23 Oct 2024 | 95.05 | 94.50 | 96.75 | 92.85 | 40389 | 1.11% |
22 Oct 2024 | 94.01 | 98.20 | 98.37 | 93.00 | 63680 | -3.78% |
21 Oct 2024 | 97.70 | 100.69 | 102.60 | 96.90 | 57707 | -2.96% |
18 Oct 2024 | 100.68 | 100.49 | 101.76 | 98.00 | 57844 | 0.19% |
17 Oct 2024 | 100.49 | 101.70 | 101.70 | 99.55 | 43316 | 0.00% |
16 Oct 2024 | 100.49 | 100.00 | 101.90 | 100.00 | 31969 | 0.49% |
15 Oct 2024 | 100.00 | 102.40 | 102.40 | 98.26 | 83349 | -1.17% |
14 Oct 2024 | 101.18 | 102.40 | 102.40 | 100.40 | 24406 | -0.02% |
11 Oct 2024 | 101.20 | 103.40 | 103.40 | 100.40 | 43742 | -0.85% |
10 Oct 2024 | 102.07 | 103.46 | 103.79 | 101.02 | 41317 | -0.23% |
09 Oct 2024 | 102.31 | 103.80 | 104.86 | 101.72 | 160987 | 0.03% |
08 Oct 2024 | 102.28 | 98.85 | 103.90 | 98.85 | 64332 | 3.06% |
07 Oct 2024 | 99.24 | 103.00 | 105.45 | 97.31 | 124134 | -2.72% |
04 Oct 2024 | 102.01 | 105.00 | 106.17 | 101.00 | 217253 | -2.40% |
03 Oct 2024 | 104.52 | 106.01 | 107.35 | 104.00 | 118517 | -2.86% |
01 Oct 2024 | 107.60 | 110.40 | 112.90 | 106.80 | 306512 | -2.04% |
30 Sep 2024 | 109.84 | 116.00 | 116.90 | 108.00 | 219309 | -2.97% |
27 Sep 2024 | 113.20 | 111.95 | 115.90 | 111.49 | 199721 | 1.23% |
26 Sep 2024 | 111.83 | 113.11 | 114.19 | 111.56 | 61409 | -0.98% |
25 Sep 2024 | 112.94 | 113.60 | 115.29 | 112.11 | 77407 | -1.08% |
24 Sep 2024 | 114.17 | 115.45 | 116.89 | 113.30 | 90251 | -0.59% |
23 Sep 2024 | 114.85 | 115.54 | 120.60 | 113.44 | 405913 | -0.63% |
20 Sep 2024 | 115.58 | 114.45 | 117.25 | 113.88 | 139201 | 1.43% |
19 Sep 2024 | 113.95 | 119.94 | 119.95 | 111.55 | 228926 | -4.07% |
18 Sep 2024 | 118.79 | 114.40 | 122.00 | 112.63 | 349664 | 4.01% |
17 Sep 2024 | 114.21 | 118.50 | 120.41 | 113.00 | 260731 | -4.31% |
16 Sep 2024 | 119.36 | 121.90 | 124.72 | 118.01 | 422718 | 0.01% |
13 Sep 2024 | 119.35 | 118.10 | 123.00 | 116.11 | 658200 | 2.51% |
12 Sep 2024 | 116.43 | 115.00 | 119.77 | 114.00 | 494506 | 2.26% |
11 Sep 2024 | 113.86 | 114.86 | 120.60 | 113.25 | 575444 | 1.11% |
10 Sep 2024 | 112.61 | 114.00 | 115.23 | 111.50 | 98003 | -1.24% |
09 Sep 2024 | 114.02 | 112.50 | 117.90 | 110.60 | 254773 | 1.13% |
06 Sep 2024 | 112.75 | 113.71 | 117.80 | 111.10 | 187491 | -0.84% |
05 Sep 2024 | 113.71 | 114.89 | 116.38 | 113.11 | 102016 | -1.02% |
04 Sep 2024 | 114.88 | 111.94 | 115.90 | 110.20 | 199302 | 1.02% |
03 Sep 2024 | 113.72 | 109.72 | 114.90 | 109.52 | 318341 | 4.57% |
02 Sep 2024 | 108.75 | 113.55 | 115.00 | 108.00 | 280180 | -4.12% |
30 Aug 2024 | 113.42 | 113.05 | 115.44 | 112.05 | 146984 | 0.66% |
29 Aug 2024 | 112.68 | 120.38 | 120.38 | 110.35 | 754872 | -6.41% |
28 Aug 2024 | 120.40 | 125.00 | 129.85 | 119.40 | 909848 | -0.91% |
27 Aug 2024 | 121.50 | 122.24 | 124.90 | 119.00 | 580775 | -0.55% |
26 Aug 2024 | 122.17 | 115.50 | 125.20 | 114.99 | 1470242 | 5.46% |
23 Aug 2024 | 115.84 | 111.55 | 118.90 | 110.00 | 370908 | 4.06% |
22 Aug 2024 | 111.32 | 112.30 | 115.15 | 111.00 | 83521 | -0.70% |
21 Aug 2024 | 112.10 | 114.47 | 114.70 | 112.00 | 215717 | -1.61% |
20 Aug 2024 | 113.93 | 115.50 | 119.64 | 113.00 | 241045 | -1.26% |
19 Aug 2024 | 115.38 | 114.00 | 118.20 | 111.11 | 311581 | 2.25% |
16 Aug 2024 | 112.84 | 101.75 | 115.90 | 101.75 | 736876 | 11.26% |
14 Aug 2024 | 101.42 | 100.90 | 102.80 | 99.45 | 136968 | 0.77% |
13 Aug 2024 | 100.65 | 101.55 | 104.50 | 100.30 | 141743 | -2.88% |
12 Aug 2024 | 103.64 | 101.50 | 104.90 | 101.50 | 83527 | 0.39% |
09 Aug 2024 | 103.24 | 106.90 | 106.91 | 101.25 | 165285 | -0.54% |
08 Aug 2024 | 103.80 | 110.50 | 110.50 | 102.50 | 171524 | -5.00% |
07 Aug 2024 | 109.26 | 106.50 | 109.84 | 105.66 | 75459 | 3.64% |
06 Aug 2024 | 105.42 | 111.75 | 111.75 | 104.10 | 104852 | -1.50% |
05 Aug 2024 | 107.03 | 102.10 | 112.20 | 102.10 | 227826 | -5.50% |
02 Aug 2024 | 113.26 | 111.51 | 114.01 | 110.22 | 313248 | 0.77% |
01 Aug 2024 | 112.39 | 117.75 | 118.84 | 111.56 | 177273 | -4.28% |
31 Jul 2024 | 117.41 | 120.70 | 123.10 | 116.20 | 295546 | -1.44% |
30 Jul 2024 | 119.12 | 121.88 | 123.00 | 116.30 | 408206 | -0.22% |
29 Jul 2024 | 119.38 | 117.49 | 120.99 | 114.50 | 290275 | 2.45% |
26 Jul 2024 | 116.53 | 119.99 | 122.45 | 114.34 | 426595 | -1.91% |
25 Jul 2024 | 118.80 | 118.90 | 121.95 | 117.00 | 720835 | -0.30% |
24 Jul 2024 | 119.16 | 112.49 | 125.47 | 110.86 | 2574625 | 7.49% |
23 Jul 2024 | 110.86 | 108.66 | 113.00 | 108.05 | 1216862 | 2.01% |
22 Jul 2024 | 108.68 | 94.05 | 113.53 | 94.05 | 2699960 | 14.87% |
19 Jul 2024 | 94.61 | 97.25 | 98.60 | 92.71 | 379299 | -2.72% |
18 Jul 2024 | 97.26 | 102.80 | 103.25 | 96.30 | 393362 | -4.24% |
16 Jul 2024 | 101.57 | 102.00 | 102.95 | 101.05 | 157499 | 1.08% |
15 Jul 2024 | 100.48 | 107.55 | 109.80 | 98.80 | 769520 | -7.25% |
12 Jul 2024 | 108.34 | 111.00 | 111.00 | 108.00 | 195090 | -2.29% |
11 Jul 2024 | 110.88 | 114.40 | 114.70 | 110.00 | 225350 | -1.76% |
10 Jul 2024 | 112.87 | 115.00 | 118.90 | 107.10 | 513114 | 0.73% |
09 Jul 2024 | 112.05 | 112.00 | 113.80 | 110.00 | 86181 | -0.36% |
08 Jul 2024 | 112.45 | 111.84 | 113.95 | 108.81 | 146500 | 1.44% |
05 Jul 2024 | 110.85 | 110.09 | 111.80 | 106.40 | 155302 | 0.69% |
04 Jul 2024 | 110.09 | 113.99 | 113.99 | 109.10 | 258275 | -3.05% |
03 Jul 2024 | 113.55 | 104.35 | 115.34 | 104.35 | 621217 | 3.37% |
02 Jul 2024 | 109.85 | 115.00 | 115.00 | 109.85 | 420652 | -5.01% |
01 Jul 2024 | 115.64 | 114.32 | 122.95 | 114.32 | 913980 | -3.91% |
28 Jun 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 82166 | -5.00% |
27 Jun 2024 | 126.68 | 134.00 | 134.00 | 126.68 | 1613928 | -5.00% |