A K Spintex

A K Spintex Ltd Historical Data

NSEBSE

₹1,169.9

(-0.04%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	1,315.1	1,333.6	1,260	1,262.95	88	26,77,775	2,103
25-Jul-2025	1,292	1,311	1,252	1,262.7	63	8,80,087	690
28-Jul-2025	1,290	1,290	1,237	1,240.3	73	29,76,768	2,380
29-Jul-2025	1,260	1,260	1,200	1,230	68	28,38,541	2,342
30-Jul-2025	1,288	1,288	1,200.1	1,209.25	82	47,26,267	3,877
31-Jul-2025	1,151	1,199	1,148.8	1,186	179	89,83,855	7,701
01-Aug-2025	1,175	1,199	1,131	1,161.2	121	29,76,155	2,536
04-Aug-2025	1,198.95	1,198.95	1,111.2	1,135.9	43	4,50,143	393
05-Aug-2025	1,130	1,157	1,110	1,125.35	54	11,56,219	1,029
06-Aug-2025	1,127	1,127	1,080.15	1,089.8	77	18,49,420	1,681
07-Aug-2025	1,066.6	1,130	1,053	1,122	93	26,31,818	2,448
08-Aug-2025	1,153	1,153	1,091	1,106.2	49	13,90,756	1,241
11-Aug-2025	1,053	1,124.8	1,053	1,110	56	12,55,236	1,138
12-Aug-2025	1,110	1,139	1,101.1	1,113.3	45	13,79,322	1,225
13-Aug-2025	1,160	1,160	1,111	1,141.75	79	20,56,551	1,815
14-Aug-2025	1,150	1,171	1,125	1,156.55	52	24,86,738	2,152
18-Aug-2025	1,214	1,214	1,161.1	1,200.8	87	17,60,864	1,467
19-Aug-2025	1,225.05	1,237.7	1,165	1,211.75	52	11,52,135	959
20-Aug-2025	1,199.9	1,211	1,180	1,184.35	34	6,03,254	509
21-Aug-2025	1,184.35	1,206.95	1,170	1,170.35	38	5,51,696	465
22-Aug-2025	1,160	1,200	1,160	1,169.9	36	7,77,561	663

A K Spintex: Related NEWS

No Record Found

Invest wise with Expert advice