Akshar Spintex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	245,129
Sep 30, 2026	0.41	0.45	0.41	0.43	0.43	2.38%	955,842
Sep 29, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	168,605
Sep 28, 2026	0.42	0.42	0.40	0.41	0.41	2.50%	43,683
Sep 25, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	160,645
Sep 24, 2026	0.42	0.42	0.40	0.42	0.42	-	209,351
Sep 23, 2026	0.41	0.42	0.41	0.42	0.42	-	91,038
Sep 22, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	63,747
Sep 21, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	187,337
Sep 18, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	50,343
Sep 17, 2026	0.42	0.42	0.41	0.41	0.41	-	11,737
Sep 16, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	184,592
Sep 15, 2026	0.41	0.42	0.41	0.42	0.42	-	107,818
Sep 11, 2026	0.43	0.43	0.41	0.42	0.42	-	136,812
Sep 10, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	445,622
Sep 9, 2026	0.42	0.43	0.41	0.41	0.41	-4.65%	334,521
Sep 8, 2026	0.43	0.45	0.42	0.43	0.43	2.38%	473,941
Sep 7, 2026	0.43	0.44	0.41	0.42	0.42	-	146,973
Sep 4, 2026	0.42	0.45	0.42	0.42	0.42	-	658,769
Sep 3, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	58,692
Sep 2, 2026	0.41	0.43	0.41	0.43	0.43	2.38%	226,278
Sep 1, 2026	0.42	0.42	0.40	0.42	0.42	2.44%	510,304
Aug 31, 2026	0.42	0.43	0.41	0.41	0.41	-4.65%	211,454
Aug 28, 2026	0.43	0.43	0.41	0.43	0.43	2.38%	233,530
Aug 27, 2026	0.42	0.44	0.41	0.42	0.42	-2.33%	259,104
Aug 26, 2026	0.41	0.45	0.41	0.43	0.43	2.38%	493,480
Aug 25, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	71,362
Aug 24, 2026	0.42	0.43	0.41	0.41	0.41	-	190,398
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