Akshar Spintex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	1,147,574
Sep 1, 2025	0.57	0.58	0.56	0.57	0.57	-	1,501,507
Aug 29, 2025	0.56	0.60	0.56	0.57	0.57	1.79%	2,917,197
Aug 28, 2025	0.58	0.58	0.55	0.56	0.56	-1.75%	1,985,711
Aug 26, 2025	0.63	0.65	0.55	0.57	0.57	-5.00%	8,156,731
Aug 25, 2025	0.58	0.60	0.54	0.60	0.60	9.09%	2,932,119
Aug 22, 2025	0.51	0.56	0.51	0.55	0.55	7.84%	8,119,773
Aug 21, 2025	0.51	0.52	0.51	0.51	0.51	-	1,201,692
Aug 20, 2025	0.51	0.52	0.51	0.51	0.51	-	800,954
Aug 19, 2025	0.52	0.52	0.51	0.51	0.51	-	767,436
Aug 18, 2025	0.51	0.52	0.50	0.51	0.51	2.00%	1,274,884
Aug 14, 2025	0.50	0.51	0.49	0.50	0.50	2.04%	1,467,965
Aug 13, 2025	0.52	0.52	0.49	0.49	0.49	-3.92%	2,142,543
Aug 12, 2025	0.52	0.53	0.51	0.51	0.51	-1.92%	1,326,712
Aug 11, 2025	0.52	0.53	0.52	0.52	0.52	-	543,247
Aug 8, 2025	0.52	0.53	0.51	0.52	0.52	-	1,588,167
Aug 7, 2025	0.52	0.53	0.51	0.52	0.52	-	1,443,561
Aug 6, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	1,269,787
Aug 5, 2025	0.53	0.54	0.53	0.53	0.53	-	699,206
Aug 4, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	1,245,179
Aug 1, 2025	0.54	0.54	0.52	0.52	0.52	-1.89%	573,905
Jul 31, 2025	0.53	0.55	0.53	0.53	0.53	-	1,234,085
Jul 30, 2025	0.53	0.54	0.53	0.53	0.53	-	619,499
Jul 29, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	1,622,018
Jul 28, 2025	0.54	0.55	0.53	0.54	0.54	-	2,220,491
Jul 25, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	1,858,056
Jul 24, 2025	0.55	0.56	0.55	0.55	0.55	-	970,493
Jul 23, 2025	0.55	0.56	0.55	0.55	0.55	-1.79%	790,774
Jul 22, 2025	0.56	0.57	0.55	0.56	0.56	1.82%	876,165
Jul 21, 2025	0.55	0.57	0.55	0.55	0.55	-1.79%	989,531
Jul 18, 2025	0.57	0.57	0.56	0.56	0.56	-	516,271
Jul 17, 2025	0.57	0.57	0.56	0.56	0.56	1.82%	786,203
Jul 16, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	2,313,272
Jul 15, 2025	0.57	0.57	0.56	0.56	0.56	-	1,589,470
Jul 14, 2025	0.56	0.58	0.56	0.56	0.56	-	1,279,955
Jul 11, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	1,057,127
Jul 10, 2025	0.56	0.58	0.56	0.57	0.57	1.79%	2,209,777
Jul 9, 2025	0.56	0.57	0.56	0.56	0.56	-	928,709
Jul 8, 2025	0.57	0.57	0.56	0.56	0.56	-	1,045,506
Jul 7, 2025	0.56	0.57	0.56	0.56	0.56	-	853,750
Jul 4, 2025	0.57	0.58	0.56	0.56	0.56	-	1,147,360
Jul 3, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	1,031,536
Jul 2, 2025	0.56	0.58	0.54	0.57	0.57	1.79%	1,591,058
Jul 1, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	2,167,218
Jun 30, 2025	0.54	0.56	0.54	0.55	0.55	1.85%	2,089,495
Jun 27, 2025	0.54	0.56	0.53	0.54	0.54	-	2,130,244
Jun 26, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	1,817,754
Jun 25, 2025	0.56	0.57	0.55	0.55	0.55	-	1,249,223
Jun 24, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	1,795,702
Jun 23, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	885,508