Akshar Spintex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.41	0.41	0.39	0.40	0.40	-	59,827
Mar 23, 2026	0.41	0.41	0.39	0.40	0.40	2.56%	266,127
Mar 20, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	265,426
Mar 19, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	72,035
Mar 18, 2026	0.40	0.45	0.39	0.40	0.40	-	1,013,728
Mar 17, 2026	0.40	0.40	0.39	0.40	0.40	-	109,563
Mar 16, 2026	0.40	0.40	0.38	0.40	0.40	2.56%	173,645
Mar 13, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	218,207
Mar 12, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	63,285
Mar 11, 2026	0.41	0.41	0.39	0.41	0.41	-	176,246
Mar 10, 2026	0.38	0.41	0.37	0.41	0.41	7.89%	528,155
Mar 9, 2026	0.38	0.38	0.36	0.38	0.38	-2.56%	323,674
Mar 6, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	222,417
Mar 5, 2026	0.37	0.39	0.37	0.38	0.38	-	642,396
Mar 4, 2026	0.40	0.40	0.37	0.38	0.38	-7.32%	916,396
Mar 2, 2026	0.38	0.42	0.38	0.41	0.41	-4.65%	414,412
Feb 27, 2026	0.44	0.44	0.42	0.43	0.43	-	180,917
Feb 26, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	140,155
Feb 25, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	259,389
Feb 24, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	333,858
Feb 23, 2026	0.46	0.48	0.45	0.46	0.46	-2.13%	136,573
Feb 20, 2026	0.48	0.48	0.45	0.47	0.47	-	82,786
Feb 19, 2026	0.48	0.48	0.47	0.47	0.47	-	87,121
Feb 18, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	198,028
Feb 17, 2026	0.47	0.49	0.46	0.48	0.48	-	358,662
Feb 16, 2026	0.49	0.50	0.47	0.48	0.48	-4.00%	286,414
Feb 13, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	80,974
Feb 12, 2026	0.52	0.52	0.50	0.52	0.52	-	54,840
Feb 11, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	307,683
Feb 10, 2026	0.52	0.52	0.50	0.51	0.51	-	46,036
Feb 9, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	53,618
Feb 6, 2026	0.50	0.52	0.50	0.52	0.52	-	231,822
Feb 5, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	56,268
Feb 4, 2026	0.51	0.52	0.49	0.50	0.50	-	410,847
Feb 3, 2026	0.48	0.51	0.48	0.50	0.50	4.17%	246,760
Feb 2, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	121,257
Feb 1, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	153,291
Jan 30, 2026	0.48	0.49	0.48	0.48	0.48	-	56,977
Jan 29, 2026	0.49	0.50	0.48	0.48	0.48	-4.00%	135,495
Jan 28, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	134,635
Jan 27, 2026	0.51	0.51	0.48	0.49	0.49	-2.00%	600,110
Jan 23, 2026	0.48	0.51	0.48	0.50	0.50	6.38%	390,369
Jan 22, 2026	0.47	0.49	0.47	0.47	0.47	-	95,380
Jan 21, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	162,096
Jan 20, 2026	0.48	0.50	0.47	0.48	0.48	-2.04%	223,654
Jan 19, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	144,100
Jan 16, 2026	0.50	0.50	0.48	0.50	0.50	2.04%	104,104
Jan 14, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	29,006
Jan 13, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	85,907
Jan 12, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	170,101