A K Spintex

A K Spintex Ltd Historical Data

NSEBSE

₹243.3

(-1.91%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	209	213.56	200.21	211.88	119	22,22,918	1,953
23-Sep-2025	210	211.98	207	208.97	60	12,10,481	1,143
24-Sep-2025	208	209	202	204.55	122	17,52,386	1,431
25-Sep-2025	205	206.98	202.01	205.73	85	12,83,987	1,175
26-Sep-2025	207.99	208.8	200.22	203.75	76	17,98,888	1,719
29-Sep-2025	201.01	204	197	201.52	120	42,60,493	4,070
30-Sep-2025	200.06	204.57	200.06	201.27	54	20,30,891	1,861
01-Oct-2025	200.21	208	200.21	206.4	70	18,88,366	1,790
03-Oct-2025	209.97	226.8	204.2	223.53	179	31,64,681	2,606
06-Oct-2025	236	245.88	232.7	244.09	400	97,41,111	6,569
07-Oct-2025	252	268.49	245.88	267.18	607	1,68,16,766	9,816
08-Oct-2025	270	273.8	258	259.8	313	47,18,986	2,427
09-Oct-2025	266.99	266.99	257.5	260.36	144	32,42,235	2,117
10-Oct-2025	261.99	261.99	253.01	255.02	144	22,39,099	1,489
13-Oct-2025	250.01	257.4	245.38	252.82	226	35,48,002	2,230
14-Oct-2025	250.01	254	250.01	251.58	155	22,40,066	1,197
15-Oct-2025	252.98	259.78	246.51	253.51	265	32,75,184	2,041
16-Oct-2025	255.98	255.98	246.01	250.68	296	51,03,705	3,196
17-Oct-2025	254.95	259.85	252.1	257.5	481	47,13,526	14,120
20-Oct-2025	252.15	254.8	247	248.05	486	58,49,520	17,231
21-Oct-2025	246.05	254.45	239	243.3	211	25,18,300	9,426

A K Spintex: Related NEWS

No Record Found

Invest wise with Expert advice