A K Spintex

A K Spintex Ltd Historical Data

NSEBSE

₹1,324

(0.42%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	1,331.8	1,331.8	1,331.8	1,331.8	33	29,67,250	2,228
23-Jun-2025	1,305.2	1,305.2	1,305.2	1,305.2	14	12,69,959	973
24-Jun-2025	1,279.1	1,279.1	1,279.1	1,279.1	27	36,30,085	2,838
25-Jun-2025	1,253.55	1,253.55	1,253.55	1,253.55	42	21,26,020	1,696
26-Jun-2025	1,228.5	1,228.5	1,228.5	1,228.5	48	29,72,970	2,420
27-Jun-2025	1,204.1	1,253.05	1,204.1	1,253.05	111	1,21,30,638	9,847
30-Jun-2025	1,253	1,253	1,230	1,235.05	82	43,33,876	3,491
01-Jul-2025	1,240	1,259.75	1,240	1,259.75	49	19,38,718	1,543
02-Jul-2025	1,284.9	1,284.9	1,284.9	1,284.9	22	27,47,116	2,138
03-Jul-2025	1,310.55	1,310.55	1,310.55	1,310.55	27	25,12,324	1,917
04-Jul-2025	1,336	1,336.75	1,336	1,336.75	33	20,75,582	1,553
07-Jul-2025	1,363.45	1,363.45	1,363.45	1,363.45	41	28,56,427	2,095
08-Jul-2025	1,390.7	1,390.7	1,336.5	1,336.5	70	70,27,573	5,071
09-Jul-2025	1,309.8	1,309.8	1,309.8	1,309.8	40	41,33,728	3,156
10-Jul-2025	1,283.65	1,335.95	1,283.65	1,335.95	46	25,46,099	1,928
11-Jul-2025	1,336.2	1,350.2	1,336.2	1,350.2	48	18,12,320	1,344
14-Jul-2025	1,417.7	1,417.7	1,320.05	1,324.55	140	52,88,073	3,867
15-Jul-2025	1,300	1,379.95	1,300	1,329.5	67	13,13,689	989
16-Jul-2025	1,322	1,361	1,316	1,340	61	14,68,372	1,104
17-Jul-2025	1,359	1,359	1,316.35	1,318.4	60	17,93,279	1,347
18-Jul-2025	1,300	1,349.8	1,300	1,324	51	14,65,873	1,119

A K Spintex: Related NEWS

No Record Found

Invest wise with Expert advice