Akshar Spintex Limited - AKSHAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.51	0.51	0.51	0.52	0.5	1.27M
August 14, 2025	0.5	0.5	0.5	0.51	0.49	1.47M
August 13, 2025	0.52	0.49	0.49	0.52	0.49	2.14M
August 12, 2025	0.52	0.51	0.51	0.53	0.51	1.33M
August 11, 2025	0.52	0.52	0.52	0.53	0.52	543,247
August 08, 2025	0.52	0.52	0.52	0.53	0.51	1.59M
August 07, 2025	0.52	0.52	0.52	0.53	0.51	1.44M
August 06, 2025	0.53	0.52	0.52	0.54	0.52	1.27M
August 05, 2025	0.53	0.53	0.53	0.54	0.53	699,206
August 04, 2025	0.52	0.53	0.53	0.54	0.52	1.25M
August 01, 2025	0.54	0.52	0.52	0.54	0.52	573,905
July 31, 2025	0.53	0.53	0.53	0.55	0.53	1.23M
July 30, 2025	0.53	0.53	0.53	0.54	0.53	619,499
July 29, 2025	0.54	0.53	0.53	0.54	0.52	1.62M
July 28, 2025	0.54	0.54	0.54	0.55	0.53	2.22M
July 25, 2025	0.55	0.54	0.54	0.56	0.54	1.86M
July 24, 2025	0.55	0.55	0.55	0.56	0.55	970,493
July 23, 2025	0.55	0.55	0.55	0.56	0.55	790,774
July 22, 2025	0.56	0.56	0.56	0.57	0.55	876,165
July 21, 2025	0.55	0.55	0.55	0.57	0.55	989,531
July 18, 2025	0.57	0.56	0.56	0.57	0.56	516,271
July 17, 2025	0.57	0.56	0.56	0.57	0.56	786,203
July 16, 2025	0.56	0.55	0.55	0.57	0.55	2.31M
July 15, 2025	0.57	0.56	0.56	0.57	0.56	1.59M
July 14, 2025	0.56	0.56	0.56	0.58	0.56	1.28M
July 11, 2025	0.57	0.56	0.56	0.58	0.56	1.06M
July 10, 2025	0.56	0.57	0.57	0.58	0.56	2.21M
July 09, 2025	0.56	0.56	0.56	0.57	0.56	928,709
July 08, 2025	0.57	0.56	0.56	0.57	0.56	1.05M
July 07, 2025	0.56	0.56	0.56	0.57	0.56	853,750
July 04, 2025	0.57	0.56	0.56	0.58	0.56	1.15M
July 03, 2025	0.58	0.56	0.56	0.58	0.56	1.03M
July 02, 2025	0.56	0.57	0.57	0.58	0.54	1.59M
July 01, 2025	0.55	0.56	0.56	0.57	0.55	2.17M
June 30, 2025	0.54	0.55	0.55	0.56	0.54	2.09M
June 27, 2025	0.54	0.54	0.54	0.56	0.53	2.13M
June 26, 2025	0.56	0.54	0.54	0.56	0.54	1.82M
June 25, 2025	0.56	0.55	0.55	0.57	0.55	1.25M
June 24, 2025	0.57	0.55	0.55	0.57	0.55	1.8M
June 23, 2025	0.58	0.56	0.56	0.58	0.56	885,508
June 20, 2025	0.57	0.57	0.57	0.58	0.57	810,113
June 19, 2025	0.59	0.57	0.57	0.59	0.57	965,322
June 18, 2025	0.59	0.58	0.58	0.6	0.58	1.26M
June 17, 2025	0.58	0.58	0.58	0.59	0.58	1.05M
June 16, 2025	0.58	0.58	0.58	0.59	0.58	1.03M
June 13, 2025	0.6	0.58	0.58	0.6	0.58	1.23M
June 12, 2025	0.59	0.59	0.59	0.6	0.58	1.43M
June 11, 2025	0.59	0.59	0.59	0.6	0.59	1.06M
June 10, 2025	0.6	0.59	0.59	0.61	0.59	905,514
June 09, 2025	0.6	0.6	0.6	0.61	0.59	965,069
June 06, 2025	0.59	0.6	0.6	0.61	0.59	1.28M
June 05, 2025	0.6	0.59	0.59	0.6	0.58	1.28M
June 04, 2025	0.59	0.59	0.59	0.6	0.58	1.04M
June 03, 2025	0.6	0.6	0.6	0.61	0.59	980,298
June 02, 2025	0.6	0.59	0.59	0.61	0.59	1.12M
May 30, 2025	0.61	0.6	0.6	0.61	0.59	833,576
May 29, 2025	0.61	0.6	0.6	0.61	0.58	929,474
May 28, 2025	0.61	0.6	0.6	0.61	0.59	723,754
May 27, 2025	0.62	0.6	0.6	0.63	0.59	1.46M
May 26, 2025	0.62	0.62	0.62	0.63	0.61	702,064

Akshar Spintex Limited (AKSHAR.NS) NSE