Akshar Spintex Limited (AKSHAR.NS) NSE

0.53

+0.01(+1.92%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.52	0.52	0.52	0.54	0.52	472,249
December 23, 2025	0.54	0.52	0.52	0.54	0.52	1.14M
December 22, 2025	0.53	0.52	0.52	0.54	0.52	1.27M
December 19, 2025	0.53	0.53	0.53	0.55	0.53	592,760
December 18, 2025	0.54	0.53	0.53	0.55	0.53	919,067
December 17, 2025	0.53	0.54	0.54	0.55	0.53	1.22M
December 16, 2025	0.53	0.53	0.53	0.54	0.53	447,737
December 15, 2025	0.54	0.53	0.53	0.55	0.53	976,642
December 12, 2025	0.53	0.53	0.53	0.55	0.53	942,795
December 11, 2025	0.54	0.53	0.53	0.54	0.53	621,864
December 10, 2025	0.53	0.53	0.53	0.55	0.53	1.23M
December 09, 2025	0.53	0.53	0.53	0.54	0.53	491,560
December 08, 2025	0.54	0.53	0.53	0.55	0.53	963,450
December 05, 2025	0.54	0.54	0.54	0.56	0.54	701,904
December 04, 2025	0.55	0.54	0.54	0.56	0.54	1.03M
December 03, 2025	0.56	0.55	0.55	0.56	0.55	862,066
December 02, 2025	0.55	0.56	0.56	0.57	0.55	593,847
December 01, 2025	0.56	0.55	0.55	0.57	0.55	655,785
November 28, 2025	0.56	0.55	0.55	0.56	0.55	434,942
November 27, 2025	0.55	0.55	0.55	0.57	0.55	561,894
November 26, 2025	0.56	0.55	0.55	0.57	0.55	1.34M
November 25, 2025	0.56	0.55	0.55	0.56	0.55	1.28M
November 24, 2025	0.55	0.55	0.55	0.56	0.55	945,420
November 21, 2025	0.55	0.55	0.55	0.56	0.55	924,310
November 19, 2025	0.56	0.55	0.55	0.57	0.55	418,351
November 18, 2025	0.57	0.56	0.56	0.57	0.55	439,174
November 17, 2025	0.55	0.56	0.56	0.57	0.55	1.38M
November 14, 2025	0.55	0.56	0.56	0.57	0.55	1.51M
November 13, 2025	0.56	0.55	0.55	0.57	0.55	1.4M
November 12, 2025	0.56	0.55	0.55	0.58	0.55	1.25M
November 11, 2025	0.57	0.57	0.57	0.58	0.57	574,337
November 10, 2025	0.57	0.57	0.57	0.58	0.57	851,297
November 07, 2025	0.57	0.57	0.57	0.58	0.57	561,522
November 06, 2025	0.58	0.58	0.58	0.59	0.57	857,613
November 04, 2025	0.58	0.59	0.59	0.6	0.58	542,826
November 03, 2025	0.6	0.59	0.59	0.61	0.58	779,092
October 31, 2025	0.59	0.59	0.59	0.61	0.59	903,384
October 30, 2025	0.6	0.6	0.6	0.61	0.59	595,519
October 29, 2025	0.6	0.6	0.6	0.61	0.59	638,794
October 28, 2025	0.6	0.6	0.6	0.61	0.6	797,157
October 27, 2025	0.61	0.6	0.6	0.63	0.59	807,651
October 24, 2025	0.63	0.61	0.61	0.63	0.59	833,175
October 23, 2025	0.59	0.61	0.61	0.61	0.57	1.44M
October 21, 2025	0.6	0.59	0.59	0.6	0.59	323,189
October 20, 2025	0.61	0.59	0.59	0.62	0.58	1.25M
October 17, 2025	0.64	0.61	0.61	0.64	0.6	829,502
October 16, 2025	0.66	0.62	0.62	0.66	0.62	1.42M
October 15, 2025	0.65	0.64	0.64	0.67	0.63	2.28M
October 14, 2025	0.7	0.63	0.63	0.7	0.63	4.32M
October 13, 2025	0.75	0.7	0.7	0.76	0.69	5.16M
October 10, 2025	0.7	0.73	0.73	0.76	0.69	9.31M
October 09, 2025	0.63	0.68	0.68	0.7	0.62	11.63M
October 08, 2025	0.61	0.62	0.62	0.64	0.61	3.69M
October 07, 2025	0.6	0.61	0.61	0.62	0.6	2.26M
October 06, 2025	0.6	0.6	0.6	0.62	0.59	2.5M
October 03, 2025	0.58	0.6	0.6	0.62	0.58	1.74M
October 01, 2025	0.59	0.59	0.59	0.6	0.58	2.14M
September 30, 2025	0.58	0.59	0.59	0.6	0.57	1.52M
September 29, 2025	0.58	0.58	0.58	0.59	0.56	2.61M
September 26, 2025	0.57	0.57	0.57	0.6	0.57	3.3M