A K Spintex

A K Spintex Ltd Historical Data

NSEBSE

₹218.4

(0.09%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	225.1	231.05	220.1	223.85	178	26,96,566	9,103
07-Nov-2025	225.1	230.4	221.05	226.7	114	14,63,874	4,834
10-Nov-2025	226.7	232	224	224.35	233	33,44,470	12,339
11-Nov-2025	224.35	227.95	222	224.75	35	1,16,808	485
12-Nov-2025	224.2	229.25	223.1	223.45	80	11,17,267	4,543
13-Nov-2025	223.4	228.6	223.4	225.15	48	10,08,643	4,331
14-Nov-2025	228.9	228.95	225.1	227	222	55,20,415	20,792
17-Nov-2025	229.95	231.95	224	226.9	88	15,14,054	6,133
18-Nov-2025	226.9	229.95	221.3	226.95	101	17,14,016	7,450
19-Nov-2025	225	230.95	222.4	226	202	30,84,092	8,033
20-Nov-2025	226	228	224	225.8	71	7,17,382	2,486
21-Nov-2025	228	228	222.05	227	78	15,55,768	6,608
24-Nov-2025	229.95	229.95	216	217.15	128	12,05,733	3,829
25-Nov-2025	210	221.85	210	217.95	85	10,71,557	3,448
26-Nov-2025	221.85	221.85	216	218.95	88	7,01,879	2,392
27-Nov-2025	218.95	221.9	216	218.45	55	10,71,290	4,672
28-Nov-2025	214.2	218	214.2	217.25	97	13,34,765	4,751
01-Dec-2025	217.25	221	217.25	219.05	49	7,99,846	3,158
02-Dec-2025	219.05	220.9	212.6	216.1	71	6,33,870	2,345
03-Dec-2025	217	220.4	213.35	215.25	93	11,76,409	4,187
04-Dec-2025	217.95	221.95	213.95	218.2	232	19,67,580	7,230
05-Dec-2025	220	222.85	214.2	218.4	80	14,78,850	5,958

A K Spintex: Related NEWS

No Record Found

Invest wise with Expert advice