Akshar Spintex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.44	0.47	0.44	0.45	0.45	-2.17%	251,829
Jun 10, 2026	0.46	0.47	0.44	0.46	0.46	4.55%	190,214
Jun 9, 2026	0.45	0.46	0.43	0.44	0.44	-4.35%	141,588
Jun 8, 2026	0.45	0.46	0.44	0.46	0.46	-	232,269
Jun 5, 2026	0.45	0.46	0.45	0.46	0.46	-	161,168
Jun 4, 2026	0.44	0.47	0.44	0.46	0.46	-	111,432
Jun 3, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	374,314
Jun 2, 2026	0.46	0.47	0.46	0.47	0.47	-	106,570
Jun 1, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	79,899
May 29, 2026	0.45	0.48	0.45	0.46	0.46	-2.13%	207,179
May 27, 2026	0.48	0.49	0.42	0.47	0.47	-2.08%	1,099,086
May 26, 2026	0.48	0.49	0.47	0.48	0.48	-2.04%	181,300
May 25, 2026	0.48	0.50	0.48	0.49	0.49	-	156,253
May 22, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	247,506
May 21, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	98,556