A K Spintex

A K Spintex Ltd Historical Data

NSEBSE

₹1,064.65

(-1.41%)

Sep 17, 2025|10:59:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	1,171.1	1,215	1,112.05	1,176.5	41	8,16,820	697
26-Aug-2025	1,150	1,189.6	1,120	1,129.1	54	7,54,938	658
28-Aug-2025	1,075.05	1,180	1,075.05	1,157.7	78	10,99,437	949
29-Aug-2025	1,174.9	1,200	1,117.1	1,142.2	85	16,74,101	1,462
01-Sep-2025	1,199	1,199	1,141.05	1,157.7	112	14,45,351	1,233
02-Sep-2025	1,161	1,169.9	1,132	1,148.6	69	11,01,496	963
03-Sep-2025	1,148.7	1,155	1,121.1	1,134.6	56	7,28,772	643
04-Sep-2025	1,156.9	1,157	1,126.3	1,147.85	66	9,88,654	863
05-Sep-2025	1,163.9	1,163.9	1,112.2	1,133.2	86	17,85,590	1,575
08-Sep-2025	1,144.95	1,172	1,133.2	1,149.8	101	21,18,684	1,511
09-Sep-2025	1,167.1	1,167.1	1,112	1,126.15	65	14,72,591	1,202
10-Sep-2025	1,126.15	1,150	1,100	1,127.05	66	27,25,550	2,355
11-Sep-2025	1,127.05	1,147.9	1,111.6	1,119	73	10,56,561	847
12-Sep-2025	1,128	1,129.75	1,080	1,104.45	60	8,34,351	664
15-Sep-2025	1,101.5	1,137.9	1,035	1,086.95	143	18,83,640	1,373
16-Sep-2025	1,087	1,110.7	1,060.2	1,079.9	83	13,01,445	928

A K Spintex: Related NEWS

No Record Found

Invest wise with Expert advice