A K Spintex

A K Spintex Ltd Historical Data

NSEBSE

₹207.8

(0.53%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Dec-2025	221.95	223.95	215.2	217.8	147	14,67,392	5,250
09-Dec-2025	215.65	219.05	212.9	215.1	185	9,66,640	2,663
10-Dec-2025	215.15	218	207.6	211.5	251	70,39,124	29,663
11-Dec-2025	210.1	215.95	210.1	214.05	84	13,73,236	5,907
12-Dec-2025	215	215.8	211.6	212.6	48	5,31,148	2,066
15-Dec-2025	212.6	218.95	209	214.6	93	8,36,147	2,907
16-Dec-2025	215.65	215.65	209.1	209.55	84	30,35,533	12,233
17-Dec-2025	210	214.9	208.55	209.8	75	17,13,029	7,778
18-Dec-2025	206	212.9	206	207.75	147	8,42,695	3,183
19-Dec-2025	208.25	210.75	206	206.25	56	6,08,410	2,902
22-Dec-2025	206.1	211.45	206	207.9	64	14,70,179	6,234
23-Dec-2025	205.1	212.95	205.1	208.95	136	17,35,698	5,727
24-Dec-2025	207	210.95	206.15	206.7	53	6,89,292	2,666
26-Dec-2025	207.75	210.85	205.5	207.8	83	16,31,160	6,546

A K Spintex: Related NEWS

No Record Found

Invest wise with Expert advice