Akshar Spintex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	239,270
Aug 20, 2026	0.40	0.43	0.40	0.42	0.42	-	288,634
Aug 19, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	62,660
Aug 18, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	151,298
Aug 17, 2026	0.43	0.43	0.40	0.42	0.42	-	199,500
Aug 14, 2026	0.40	0.42	0.40	0.42	0.42	2.44%	308,101
Aug 13, 2026	0.41	0.42	0.40	0.41	0.41	-	282,391
Aug 12, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	201,255
Aug 11, 2026	0.43	0.43	0.40	0.42	0.42	-	169,026
Aug 10, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	235,965
Aug 7, 2026	0.44	0.44	0.40	0.41	0.41	-6.82%	660,222
Aug 6, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	289,114
Aug 5, 2026	0.40	0.46	0.40	0.45	0.45	9.76%	1,332,977
Aug 4, 2026	0.40	0.41	0.39	0.41	0.41	-	97,572
Aug 3, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	180,019
Jul 31, 2026	0.39	0.41	0.39	0.40	0.40	-	261,614
Jul 30, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	100,084
Jul 29, 2026	0.41	0.41	0.39	0.41	0.41	-	165,607
Jul 28, 2026	0.42	0.42	0.40	0.41	0.41	2.50%	17,952
Jul 27, 2026	0.42	0.42	0.40	0.40	0.40	-6.98%	259,115
Jul 24, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	83,194
Jul 23, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	410,859
Jul 22, 2026	0.44	0.44	0.42	0.43	0.43	-	57,302
Jul 21, 2026	0.41	0.44	0.41	0.43	0.43	-	166,430
Jul 20, 2026	0.48	0.48	0.42	0.43	0.43	-	209,703
Jul 17, 2026	0.42	0.44	0.42	0.43	0.43	-	52,075
Jul 16, 2026	0.42	0.44	0.42	0.43	0.43	-	112,300
Jul 15, 2026	0.50	0.50	0.40	0.43	0.43	-	553,232
Jul 14, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	66,826
Jul 13, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	46,462
Jul 10, 2026	0.43	0.45	0.43	0.43	0.43	-2.27%	167,381
Jul 9, 2026	0.44	0.44	0.43	0.44	0.44	-	58,644
Jul 8, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	284,955
Jul 7, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	285,614
Jul 6, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	275,147
Jul 3, 2026	0.45	0.46	0.44	0.45	0.45	-	162,921
Jul 2, 2026	0.43	0.46	0.43	0.45	0.45	2.27%	514,306
Jul 1, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	71,747
Jun 30, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	97,378
Jun 29, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	480,391
Jun 25, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	72,012
Jun 24, 2026	0.45	0.45	0.43	0.44	0.44	-4.35%	234,181
Jun 23, 2026	0.44	0.46	0.44	0.46	0.46	-	77,979
Jun 22, 2026	0.45	0.46	0.44	0.46	0.46	4.55%	42,160
Jun 19, 2026	0.44	0.46	0.44	0.44	0.44	-2.22%	183,319
Jun 18, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	713,939
Jun 17, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	147,381
Jun 16, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	92,986
Jun 15, 2026	0.46	0.46	0.44	0.46	0.46	-	307,230
Jun 12, 2026	0.44	0.46	0.44	0.46	0.46	2.22%	50,752