A K Spintex

A K Spintex Ltd Historical Data

NSEBSE

₹1,299

(-2.76%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Sep-2025	1,072	1,099	1,009.75	1,062.05	185	33,57,110	2,775
18-Sep-2025	1,050.05	1,074.4	1,011.6	1,035.05	122	33,81,730	3,018
19-Sep-2025	1,059.95	1,059.95	1,022.05	1,040	85	7,12,456	626
22-Sep-2025	1,045	1,067.8	1,001.05	1,059.4	119	22,22,918	1,953
23-Sep-2025	1,050	1,059.9	1,035	1,044.85	60	12,10,481	1,143
24-Sep-2025	1,040	1,045	1,010	1,022.75	122	17,52,386	1,431
25-Sep-2025	1,025	1,034.9	1,010.05	1,028.65	85	12,83,987	1,175
26-Sep-2025	1,039.95	1,044	1,001.1	1,018.75	76	17,98,888	1,719
29-Sep-2025	1,005.05	1,020	985	1,007.6	120	42,60,493	4,070
30-Sep-2025	1,000.3	1,022.85	1,000.3	1,006.35	54	20,30,891	1,861
01-Oct-2025	1,001.05	1,040	1,001.05	1,032	70	18,88,366	1,790
03-Oct-2025	1,049.85	1,134	1,021	1,117.65	179	31,64,681	2,606
06-Oct-2025	1,180	1,229.4	1,163.5	1,220.45	400	97,41,111	6,569
07-Oct-2025	1,260	1,342.45	1,229.4	1,335.9	607	1,68,16,766	9,816

A K Spintex: Related NEWS

No Record Found

Invest wise with Expert advice