Skip to main content
Akshar Spintex Limited (BOM:541303)
India flag India · Delayed Price · Currency is INR
0.380
-0.010 (-2.56%)
At close: Mar 9, 2026

Akshar Spintex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.380.380.360.380.38-2.56%323,674
Mar 6, 20260.380.390.370.390.392.63%222,417
Mar 5, 20260.370.390.370.380.38-642,396
Mar 4, 20260.400.400.370.380.38-7.32%916,396
Mar 2, 20260.380.420.380.410.41-4.65%414,412
Feb 27, 20260.440.440.420.430.43-180,917
Feb 26, 20260.440.450.430.430.43-2.27%140,155
Feb 25, 20260.450.460.440.440.44-2.22%259,389
Feb 24, 20260.450.460.440.450.45-2.17%333,858
Feb 23, 20260.460.480.450.460.46-2.13%136,573
Feb 20, 20260.480.480.450.470.47-82,786
Feb 19, 20260.480.480.470.470.47-87,121
Feb 18, 20260.480.480.470.470.47-2.08%198,028
Feb 17, 20260.470.490.460.480.48-358,662
Feb 16, 20260.490.500.470.480.48-4.00%286,414
Feb 13, 20260.520.520.490.500.50-3.85%80,974
Feb 12, 20260.520.520.500.520.52-54,840
Feb 11, 20260.510.520.500.520.521.96%307,683
Feb 10, 20260.520.520.500.510.51-46,036
Feb 9, 20260.530.530.510.510.51-1.92%53,618
Feb 6, 20260.500.520.500.520.52-231,822
Feb 5, 20260.500.520.500.520.524.00%56,268
Feb 4, 20260.510.520.490.500.50-410,847
Feb 3, 20260.480.510.480.500.504.17%246,760
Feb 2, 20260.490.490.470.480.48-2.04%121,257
Feb 1, 20260.480.500.480.490.492.08%153,291
Jan 30, 20260.480.490.480.480.48-56,977
Jan 29, 20260.490.500.480.480.48-4.00%135,495
Jan 28, 20260.490.510.490.500.502.04%134,635
Jan 27, 20260.510.510.480.490.49-2.00%600,110
Jan 23, 20260.480.510.480.500.506.38%390,369
Jan 22, 20260.470.490.470.470.47-95,380
Jan 21, 20260.480.490.460.470.47-2.08%162,096
Jan 20, 20260.480.500.470.480.48-2.04%223,654
Jan 19, 20260.500.500.490.490.49-2.00%144,100
Jan 16, 20260.500.500.480.500.502.04%104,104
Jan 14, 20260.500.500.490.490.49-2.00%29,006
Jan 13, 20260.500.500.490.500.502.04%85,907
Jan 12, 20260.500.510.490.490.49-2.00%170,101
Jan 9, 20260.510.520.490.500.50-51,310
Jan 8, 20260.500.520.500.500.50-3.85%185,429
Jan 7, 20260.520.520.500.520.52-165,776
Jan 6, 20260.520.520.500.520.521.96%103,888
Jan 5, 20260.510.520.500.510.51-107,446
Jan 2, 20260.490.510.490.510.512.00%162,499
Jan 1, 20260.520.520.500.500.50-1.96%263,835
Dec 31, 20250.520.520.510.510.51-1.92%273,352
Dec 30, 20250.520.520.510.520.521.96%29,947
Dec 29, 20250.530.530.510.510.51-1.92%159,441
Dec 26, 20250.540.540.500.520.52-1.89%215,076
Dec 24, 20250.540.540.520.530.53-97,737
Dec 23, 20250.540.540.520.530.531.92%137,489
Dec 22, 20250.540.540.520.520.52-3.70%316,276
Dec 19, 20250.550.550.530.540.54-1.82%112,200
Dec 18, 20250.550.550.530.550.551.85%155,326
Dec 17, 20250.540.550.530.540.54-298,077
Dec 16, 20250.530.540.530.540.541.89%41,799
Dec 15, 20250.530.550.530.530.53-1.85%59,940
Dec 12, 20250.530.540.530.540.541.89%184,065
Dec 11, 20250.530.540.530.530.53-102,209
Dec 10, 20250.540.550.530.530.53-1.85%391,683
Dec 9, 20250.540.540.530.540.54-38,994
Dec 8, 20250.550.550.530.540.54-88,195
Dec 5, 20250.540.560.540.540.54-1.82%193,868
Dec 4, 20250.550.560.540.550.55-61,285
Dec 3, 20250.560.570.550.550.55-1.79%193,533
Dec 2, 20250.570.570.550.560.56-1.75%117,798
Dec 1, 20250.560.570.550.570.571.79%27,235
Nov 28, 20250.550.570.550.560.561.82%93,077
Nov 27, 20250.540.560.530.550.55-67,277
Nov 26, 20250.530.570.530.550.55-154,236
Nov 25, 20250.560.560.550.550.55-1.79%50,223
Nov 24, 20250.550.560.550.560.561.82%87,958
Nov 21, 20250.570.570.550.550.55-1.79%63,412
Nov 20, 20250.550.560.540.560.561.82%92,385
Nov 19, 20250.550.570.550.550.55-46,566
Nov 18, 20250.570.570.550.550.55-1.79%52,333
Nov 17, 20250.570.580.550.560.56-1.75%112,874
Nov 14, 20250.570.580.560.570.571.79%157,458
Nov 13, 20250.560.570.550.560.56-148,569
Nov 12, 20250.580.580.560.560.56-3.45%161,501
Nov 11, 20250.580.580.570.580.581.75%37,408
Nov 10, 20250.570.590.550.570.57-168,990
Nov 7, 20250.570.590.570.570.57-1.72%39,906
Nov 6, 20250.600.600.570.580.58-3.33%47,384
Nov 4, 20250.580.600.580.600.601.69%109,608
Nov 3, 20250.580.610.580.590.59-56,449
Oct 31, 20250.620.620.590.590.59-3.28%52,120
Oct 30, 20250.610.620.600.610.611.67%108,272
Oct 29, 20250.580.630.580.600.60-1.64%52,463
Oct 28, 20250.630.630.590.610.61-1.61%116,975
Oct 27, 20250.630.630.590.620.62-70,210
Oct 24, 20250.600.630.600.620.621.64%120,314
Oct 23, 20250.610.630.580.610.611.67%274,722
Oct 21, 20250.580.600.580.600.603.45%31,820
Oct 20, 20250.620.620.580.580.58-4.92%265,743
Oct 17, 20250.630.630.610.610.61-3.17%90,643
Oct 16, 20250.680.680.630.630.63-4.55%258,999
Oct 15, 20250.650.670.640.660.663.13%160,323
Oct 14, 20250.700.700.630.640.64-7.25%419,143