Skip to main content
Akshar Spintex Limited (BOM:541303)
India flag India · Delayed Price · Currency is INR
0.480
0.00 (0.00%)
At close: Apr 28, 2026

Akshar Spintex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.470.480.460.480.48-165,611
Apr 28, 20260.480.480.460.480.48-230,622
Apr 27, 20260.480.490.480.480.48-2.04%212,105
Apr 24, 20260.480.490.480.490.49-102,055
Apr 23, 20260.490.490.470.490.492.08%371,692
Apr 22, 20260.480.490.470.480.48-2.04%207,662
Apr 21, 20260.500.500.420.490.49-2.00%613,151
Apr 20, 20260.520.520.490.500.50-1.96%135,507
Apr 17, 20260.510.530.500.510.51-1.92%220,780
Apr 16, 20260.520.530.510.520.521.96%294,060
Apr 15, 20260.490.520.470.510.518.51%847,305
Apr 13, 20260.430.490.430.470.472.17%1,542,509
Apr 10, 20260.460.480.450.460.464.55%593,334
Apr 9, 20260.510.520.420.440.44-12.00%5,627,187
Apr 8, 20260.510.520.490.500.504.17%547,074
Apr 7, 20260.510.550.480.480.48-5.88%2,328,549
Apr 6, 20260.460.530.450.510.5110.87%1,447,628
Apr 2, 20260.390.470.390.460.4615.00%1,161,103
Apr 1, 20260.400.420.390.400.405.26%354,944
Mar 30, 20260.380.400.380.380.38-1,061,230
Mar 27, 20260.380.400.380.380.38-5.00%874,306
Mar 25, 20260.400.410.390.400.40-663,844
Mar 24, 20260.410.410.390.400.40-59,827
Mar 23, 20260.410.410.390.400.402.56%266,127
Mar 20, 20260.410.410.390.390.39-4.88%265,426
Mar 19, 20260.400.410.400.410.412.50%72,035
Mar 18, 20260.400.450.390.400.40-1,013,728
Mar 17, 20260.400.400.390.400.40-109,563
Mar 16, 20260.400.400.380.400.402.56%173,645
Mar 13, 20260.390.400.380.390.39-2.50%218,207
Mar 12, 20260.410.410.390.400.40-2.44%63,285
Mar 11, 20260.410.410.390.410.41-176,246
Mar 10, 20260.380.410.370.410.417.89%528,155
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