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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	0.58	0.57	0.57	0.59	0.57	1.12M
September 24, 2025	0.58	0.57	0.57	0.59	0.57	1.55M
September 23, 2025	0.59	0.57	0.57	0.59	0.57	1.59M
September 22, 2025	0.57	0.58	0.58	0.6	0.56	3.84M
September 19, 2025	0.58	0.56	0.56	0.58	0.56	1.98M
September 18, 2025	0.58	0.57	0.57	0.59	0.56	4.4M
September 17, 2025	0.57	0.57	0.57	0.59	0.57	2.34M
September 16, 2025	0.55	0.57	0.57	0.59	0.54	5.22M
September 15, 2025	0.56	0.55	0.55	0.57	0.55	1.42M
September 12, 2025	0.56	0.56	0.56	0.58	0.54	4.33M
September 11, 2025	0.55	0.56	0.56	0.57	0.54	5.04M
September 10, 2025	0.56	0.55	0.55	0.57	0.54	3.4M
September 09, 2025	0.57	0.55	0.55	0.57	0.55	1.08M
September 08, 2025	0.54	0.56	0.56	0.58	0.53	2.72M
September 05, 2025	0.55	0.53	0.53	0.56	0.49	17.82M
September 04, 2025	0.57	0.55	0.55	0.58	0.55	5.06M
September 03, 2025	0.57	0.56	0.56	0.58	0.56	1.46M
September 02, 2025	0.57	0.56	0.56	0.58	0.56	1.15M
September 01, 2025	0.57	0.57	0.57	0.58	0.56	1.5M
August 29, 2025	0.56	0.57	0.57	0.6	0.56	2.92M
August 28, 2025	0.58	0.56	0.56	0.58	0.55	1.99M
August 26, 2025	0.63	0.57	0.57	0.65	0.55	8.16M
August 25, 2025	0.58	0.6	0.6	0.6	0.54	2.93M
August 22, 2025	0.51	0.55	0.55	0.56	0.51	8.12M
August 21, 2025	0.51	0.51	0.51	0.52	0.51	1.2M
August 20, 2025	0.51	0.51	0.51	0.52	0.51	800,954
August 19, 2025	0.52	0.51	0.51	0.52	0.51	767,436
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

Akshar Spintex Limited (AKSHAR.NS) NSE