A K Spintex

A K Spintex Ltd Historical Data

NSEBSE

₹226.95

(0.02%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/10/2025

To Date

18/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2025	240.05	247.25	238	239.95	203	28,97,299	9,642
24-Oct-2025	240.1	240.1	233	238.15	136	22,78,057	7,884
27-Oct-2025	238.2	245	235.35	242.3	220	27,47,496	8,296
28-Oct-2025	241.8	241.8	232	234.45	199	23,96,634	7,226
29-Oct-2025	235	239.95	231.6	236.45	101	8,48,133	2,461
30-Oct-2025	237.8	238	230	232.1	70	11,45,445	4,026
31-Oct-2025	229.1	234.8	228	231.95	167	16,65,445	6,179
03-Nov-2025	231.95	234	228.35	229.45	97	6,47,628	2,318
04-Nov-2025	226.4	233.9	226.4	228	121	8,89,517	2,484
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

A K Spintex: Related NEWS

No Record Found

Invest wise with Expert advice