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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Akshar Spintex Limited (AKSHAR.NS) NSE