A K Spintex

A K Spintex Ltd Historical Data

NSEBSE

₹1,161.2

(-2.09%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	1,310.55	1,310.55	1,310.55	1,310.55	27	25,12,324	1,917
04-Jul-2025	1,336	1,336.75	1,336	1,336.75	33	20,75,582	1,553
07-Jul-2025	1,363.45	1,363.45	1,363.45	1,363.45	41	28,56,427	2,095
08-Jul-2025	1,390.7	1,390.7	1,336.5	1,336.5	70	70,27,573	5,071
09-Jul-2025	1,309.8	1,309.8	1,309.8	1,309.8	40	41,33,728	3,156
10-Jul-2025	1,283.65	1,335.95	1,283.65	1,335.95	46	25,46,099	1,928
11-Jul-2025	1,336.2	1,350.2	1,336.2	1,350.2	48	18,12,320	1,344
14-Jul-2025	1,417.7	1,417.7	1,320.05	1,324.55	140	52,88,073	3,867
15-Jul-2025	1,300	1,379.95	1,300	1,329.5	67	13,13,689	989
16-Jul-2025	1,322	1,361	1,316	1,340	61	14,68,372	1,104
17-Jul-2025	1,359	1,359	1,316.35	1,318.4	60	17,93,279	1,347
18-Jul-2025	1,300	1,349.8	1,300	1,324	51	14,65,873	1,119
21-Jul-2025	1,314	1,333	1,258	1,290.85	88	17,65,871	1,358
22-Jul-2025	1,291.05	1,320	1,291	1,302.15	75	21,18,306	1,621
23-Jul-2025	1,300	1,329	1,300	1,314	28	3,87,465	295
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

A K Spintex: Related NEWS

No Record Found

Invest wise with Expert advice