NSE - Delayed Quote INR

Akshar Spintex Limited (AKSHAR.NS)

Compare
0.7300
+0.0100
+(1.39%)
At close: January 17 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.74000.74000.71000.73000.73001,531,425
Jan 16, 20250.75000.75000.72000.72000.72001,400,356
Jan 15, 20250.72000.73000.72000.73000.73001,490,159
Jan 14, 20250.69000.70000.68000.70000.70001,080,943
Jan 13, 20250.71000.72000.67000.67000.67003,187,185
Jan 10, 20250.74000.74000.71000.71000.71001,584,805
Jan 9, 20250.74000.74000.72000.73000.73001,152,355
Jan 8, 20250.74000.74000.72000.73000.73001,340,522
Jan 7, 20250.75000.75000.72000.72000.72001,343,292
Jan 6, 20250.74000.75000.72000.72000.72002,152,488
Jan 3, 20250.76000.76000.74000.75000.75001,658,131
Jan 2, 20250.76000.76000.74000.75000.75001,858,493
Jan 1, 20250.75000.76000.74000.75000.75001,851,662
Dec 31, 20240.75000.75000.72000.74000.74001,761,080
Dec 30, 20240.75000.75000.73000.74000.74001,549,979
Dec 27, 20240.77000.77000.74000.74000.74003,757,507
Dec 26, 20240.77000.77000.75000.76000.76001,747,144
Dec 24, 20240.79000.79000.76000.76000.76001,576,030
Dec 23, 20240.77000.78000.75000.77000.77002,849,674
Dec 20, 20240.75000.78000.75000.75000.75002,661,956
Dec 19, 20240.76000.77000.73000.75000.75004,348,465
Dec 18, 20240.79000.80000.76000.77000.77006,484,054
Dec 17, 20240.80000.80000.78000.80000.80007,195,869
Dec 16, 20240.77000.77000.76000.77000.7700851,935
Dec 13, 20240.74000.75000.74000.74000.74002,074,132
Dec 12, 20240.75000.75000.75000.75000.7500548,725
Dec 11, 20240.74000.74000.73000.74000.74002,508,837
Dec 10, 20240.73000.73000.72000.73000.73003,000,777
Dec 9, 20240.72000.72000.71000.72000.72006,252,404
Dec 6, 20240.71000.71000.71000.71000.71001,844,432
Dec 5, 20240.70000.70000.70000.70000.7000578,743
Dec 4, 20240.69000.69000.67000.69000.69003,151,384
Dec 3, 20240.68000.68000.68000.68000.68002,793,021
Dec 2, 20240.68000.69000.68000.68000.68003,432,621
Nov 29, 20240.69000.70000.69000.69000.69002,657,180
Nov 28, 20240.70000.70000.70000.70000.70001,934,216
Nov 27, 20240.71000.71000.68000.71000.71006,989,637
Nov 26, 20240.70000.73000.70000.70000.70004,093,343
Nov 25, 20240.72000.72000.72000.72000.7200652,956
Nov 22, 20240.71000.71000.71000.71000.7100801,569
Nov 21, 20240.70000.70000.70000.70000.70003,199,847
Nov 19, 20240.69000.69000.68000.69000.69002,549,864
Nov 18, 20240.68000.69000.68000.68000.68004,000,214
Nov 14, 20240.70000.70000.70000.70000.70004,049,619
Nov 13, 20240.72000.72000.72000.72000.72001,920,986
Nov 12, 20240.74000.75000.73000.74000.74005,717,460
Nov 11, 20240.75000.75000.75000.75000.75002,090,584
Nov 8, 20240.77000.77000.77000.77000.77002,204,834
Nov 7, 20240.83000.83000.79000.79000.790014,910,310
Nov 6, 20240.80000.85000.78000.84000.840015,881,411
Nov 5, 20240.84000.84000.82000.83000.830033,059,491
Nov 4, 20240.79000.80000.78000.80000.800012,066,791
Nov 1, 20240.78000.78000.71000.77000.770019,309,068
Oct 31, 20240.69000.76000.69000.75000.750028,145,550
Oct 30, 20240.76000.76000.73000.73000.730039,035,634
Oct 29, 20240.86000.86000.77000.77000.770052,457,805
Oct 28, 20240.82000.91000.82000.82000.820026,301,091
Oct 25, 20240.87000.87000.87000.87000.87004,209,839
Oct 24, 20240.92000.92000.92000.92000.92005,428,938
Oct 23, 20240.97000.98000.97000.97000.970054,823,291
Oct 22, 20241.03001.07001.03001.03001.030072,881,439
Oct 21, 20241.09001.09001.09001.09001.09003,431,408
Oct 18, 20241.15001.15001.15001.15001.15003,079,235
Oct 17, 20241.22001.22001.22001.22001.22001,932,152
Oct 16, 20241.29001.29001.29001.29001.29002,292,351
Oct 15, 20241.36001.36001.36001.36001.36001,974,960
Oct 14, 20241.46001.47001.44001.44001.44003,993,825
Oct 11, 20241.53001.55001.50001.52001.5200970,964
Oct 10, 20241.56001.56001.45001.54001.5400892,617
Oct 9, 20241.50001.57001.49001.53001.53001,624,092
Oct 8, 20241.53001.57001.50001.53001.53002,218,351
Oct 7, 20241.61001.62001.50001.53001.53001,149,527
Oct 4, 20241.59001.61001.55001.58001.5800866,167
Oct 3, 20241.58001.61001.53001.58001.58001,204,976
Oct 1, 20241.66001.70001.57001.62001.62003,907,551
Sep 30, 20241.68001.70001.62001.66001.66001,746,515
Sep 27, 20241.64001.69001.62001.66001.66001,782,062
Sep 26, 20241.68001.69001.60001.61001.61001,236,666
Sep 25, 20241.67001.69001.64001.65001.65001,276,581
Sep 24, 20241.72001.72001.61001.62001.62001,295,792
Sep 23, 20241.73001.73001.65001.65001.65001,488,169
Sep 20, 20241.67001.73001.60001.70001.70002,881,447
Sep 19, 20241.71001.71001.60001.65001.6500894,164
Sep 18, 20241.67001.71001.65001.69001.69001,004,325
Sep 17, 20241.73001.73001.65001.68001.68001,043,790
Sep 16, 20241.72001.75001.67001.69001.6900819,202
Sep 13, 20241.72001.74001.66001.71001.71001,115,991
Sep 12, 20241.69001.72001.66001.71001.71001,212,989
Sep 11, 20241.69001.70001.59001.67001.67002,131,099
Sep 10, 20241.75001.75001.65001.67001.67003,558,279
Sep 9, 20241.83001.84001.69001.74001.74002,034,755
Sep 6, 20241.85001.85001.72001.78001.78001,603,240
Sep 5, 20241.78001.84001.78001.80001.80001,362,695
Sep 4, 20241.80001.90001.75001.78001.78006,320,461
Sep 3, 20241.93001.95001.84001.85001.85005,288,675
Sep 2, 20242.09002.09001.94001.94001.94004,107,486
Aug 30, 20242.03002.10002.02002.05002.05005,589,167
Aug 29, 20241.95002.01001.87002.00002.00006,280,597
Aug 28, 20241.89001.93001.80001.93001.930010,809,480
Aug 27, 20241.84001.84001.84001.84001.84001,226,287
Aug 26, 20241.76001.76001.76001.76001.7600683,032
Aug 23, 20241.58001.60001.58001.60001.6000710,080
Aug 22, 20241.48361.49691.42401.45711.45715,940,032
Aug 21, 20241.57641.57641.41081.48361.483611,194,605
Aug 20, 20241.41081.50351.39091.49691.496911,448,061
Aug 19, 20241.35781.37771.33131.37101.37108,012,777
Aug 16, 20241.32471.32471.27831.31141.31146,158,854
Aug 14, 20241.33791.34451.27831.29161.29164,208,558
Aug 13, 20242.03002.03001.95001.99001.99003,043,935
Aug 12, 20242.20002.30001.93001.99001.990038,367,309
Aug 9, 20242.18002.20002.09002.15002.150011,832,904
Aug 8, 20242.45002.67002.18002.18002.180095,694,436
Aug 7, 20242.43002.46002.40002.43002.4300905,156
Aug 6, 20242.39002.41002.35002.36002.3600882,103
Aug 5, 20242.32002.39002.31002.32002.32001,399,100
Aug 2, 20242.44002.48002.40002.42002.42001,076,190
Aug 1, 20242.50002.51002.43002.46002.46001,293,719
Jul 31, 20242.45002.49002.42002.43002.43002,278,700
Jul 30, 20242.68002.70002.52002.53002.53002,846,955
Jul 29, 20242.67002.69002.62002.66002.66003,293,248
Jul 26, 20242.55002.57002.51002.57002.57001,594,948
Jul 25, 20242.40002.45002.30002.45002.45003,486,074
Jul 24, 20242.34002.34002.34002.34002.3400510,380
Jul 23, 20242.17002.23002.13002.23002.2300810,468
Jul 22, 20242.24002.25002.12002.13002.13004,304,996
Jul 19, 20242.21002.31002.19002.20002.20006,230,113
Jul 18, 20242.44002.44002.31002.31002.31005,219,694
Jul 16, 20242.48002.48002.43002.44002.44001,030,670
Jul 15, 20242.50002.50002.43002.44002.44001,705,925
Jul 12, 20242.56002.58002.47002.48002.48001,955,532
Jul 11, 20242.59002.59002.53002.56002.56001,362,139
Jul 10, 20242.61002.61002.57002.57002.57001,189,136
Jul 9, 20242.58002.61002.56002.59002.59001,059,430
Jul 8, 20242.66002.66002.57002.58002.58001,845,347
Jul 5, 20242.57002.61002.56002.57002.5700736,469
Jul 4, 20242.64002.64002.56002.57002.57001,191,060
Jul 3, 20242.63002.63002.58002.60002.6000815,920
Jul 2, 20242.65002.65002.58002.59002.5900585,113
Jul 1, 20242.67002.67002.56002.62002.6200827,861
Jun 28, 20242.57002.64002.55002.61002.61001,046,989
Jun 27, 20242.60002.60002.54002.55002.5500772,235
Jun 26, 20242.56002.62002.55002.55002.5500694,476
Jun 25, 20242.63002.64002.56002.59002.5900698,719
Jun 24, 20242.61002.62002.55002.60002.60001,002,635
Jun 21, 20242.59002.64002.59002.62002.6200737,920
Jun 20, 20242.60002.64002.56002.59002.5900700,646
Jun 19, 20242.60002.61002.55002.57002.5700743,542
Jun 18, 20242.65002.65002.54002.59002.59001,125,883
Jun 14, 20242.68002.68002.60002.63002.6300790,436
Jun 13, 20242.64002.65002.60002.63002.6300771,172
Jun 12, 20242.67002.67002.60002.63002.6300753,079
Jun 11, 20242.63002.67002.58002.64002.6400905,365
Jun 10, 20242.65002.65002.56002.60002.6000655,575
Jun 7, 20242.65002.65002.55002.65002.6500600,346
Jun 6, 20242.55002.60002.50002.60002.6000654,180
Jun 5, 20242.65002.65002.50002.50002.50001,014,622
Jun 4, 20242.75002.75002.60002.60002.60001,144,256
Jun 3, 20242.70002.80002.70002.70002.70001,715,582
May 31, 20242.65002.70002.60002.70002.70002,042,507
May 30, 20242.55002.60002.45002.60002.60001,138,130
May 29, 20242.60002.60002.50002.50002.5000617,247
May 28, 20242.55002.60002.50002.60002.6000642,523
May 27, 20242.65002.65002.55002.55002.55001,327,960
May 24, 20242.75002.75002.65002.65002.65001,120,002
May 23, 20242.65002.75002.65002.70002.70001,389,415
May 22, 20242.60002.65002.55002.65002.65002,369,966
May 21, 20242.60002.60002.50002.55002.5500884,528
May 17, 20242.60002.60002.45002.45002.4500851,070
May 16, 20242.65002.65002.50002.55002.5500972,093
May 15, 20242.60002.60002.55002.60002.60001,091,224
May 14, 20242.45002.50002.40002.50002.5000871,077
May 13, 20242.25002.40002.25002.40002.40001,100,628
May 10, 20242.30002.35002.30002.30002.3000217,878
May 9, 20242.30002.35002.30002.30002.3000187,146
May 8, 20242.35002.35002.35002.35002.3500324,998
May 7, 20242.40002.40002.40002.40002.4000412,316
May 6, 20242.45002.50002.45002.45002.4500178,267
May 3, 20242.50002.55002.50002.50002.5000621,655
May 2, 20242.50002.50002.50002.50002.5000304,648
Apr 30, 20242.45002.45002.45002.45002.4500172,436
Apr 29, 20242.40002.40002.40002.40002.4000164,511
Apr 26, 20242.35002.35002.35002.35002.3500172,880
Apr 25, 20242.30002.30002.30002.30002.3000464,559
Apr 24, 20242.30002.35002.30002.30002.3000457,999
Apr 23, 20242.35002.40002.35002.35002.3500386,853
Apr 22, 20242.40002.40002.40002.40002.4000237,527
Apr 19, 20242.40002.40002.35002.40002.4000263,759
Apr 18, 20242.40002.40002.40002.40002.4000497,441
Apr 16, 20242.45002.50002.45002.45002.4500209,393
Apr 15, 20242.50002.50002.50002.50002.50001,135,522
Apr 12, 20242.55002.60002.55002.55002.5500414,147
Apr 10, 20242.60002.60002.60002.60002.6000334,552
Apr 9, 20242.65002.65002.65002.65002.6500301,761
Apr 8, 20242.70002.70002.70002.70002.7000668,042
Apr 5, 20242.75002.75002.65002.75002.75001,637,158
Apr 4, 20242.65002.65002.65002.65002.6500179,333
Apr 3, 20242.55002.55002.55002.55002.5500625,025
Apr 2, 20242.45002.45002.35002.45002.45002,834,046
Apr 1, 20242.20002.35002.15002.35002.35004,568,740
Mar 28, 20242.30002.35002.25002.25002.25001,994,421
Mar 27, 20242.35002.45002.35002.35002.35002,422,658
Mar 26, 20242.55002.55002.45002.45002.45003,097,593
Mar 22, 20242.60002.60002.50002.55002.55003,704,527
Mar 21, 20242.75002.75002.60002.60002.60004,263,641
Mar 20, 20242.70002.75002.65002.70002.70007,147,478
Mar 19, 20242.85002.95002.70002.70002.70004,369,382
Mar 18, 20242.95003.05002.80002.85002.85003,893,705
Mar 15, 20243.00003.00002.85002.95002.95002,505,443
Mar 14, 20242.85003.15002.85003.00003.00003,524,547
Mar 13, 20243.10003.10003.00003.00003.00001,097,707
Mar 12, 20243.30003.30003.15003.15003.15001,656,809
Mar 11, 20243.45003.45003.25003.30003.30003,237,350
Mar 7, 20243.30003.40003.20003.40003.40001,398,976
Mar 6, 20243.45003.45003.20003.25003.25002,408,586
Mar 5, 20243.45003.55003.30003.35003.35003,362,314
Mar 4, 20243.50003.55003.40003.40003.4000814,786
Mar 1, 20243.35003.50003.35003.45003.45001,605,317
Feb 29, 20243.40003.45003.30003.35003.35001,625,480
Feb 28, 20243.50003.55003.40003.45003.45001,447,975
Feb 27, 20243.55003.65003.40003.55003.55002,553,566
Feb 26, 20243.65003.70003.50003.55003.55001,669,637
Feb 23, 20243.55003.65003.55003.65003.65001,386,000
Feb 22, 20243.75003.75003.55003.60003.60002,870,803
Feb 21, 20243.75003.80003.65003.70003.70002,362,276
Feb 20, 20243.75003.75003.65003.70003.70001,833,855
Feb 19, 20244.05004.05003.70003.75003.75004,602,236
Feb 16, 20243.85003.90003.85003.90003.90004,388,409
Feb 15, 2024 6:5 Stock Splits
Feb 15, 20243.75003.75003.70003.75003.75006,364,778
Feb 14, 20243.45833.58333.37503.58333.58333,434,982
Feb 13, 20243.62503.66673.37503.41673.41678,784,142
Feb 12, 20243.58333.70833.37503.54173.54177,991,931
Feb 9, 20243.66673.66673.45833.54173.54176,618,056
Feb 8, 2024 6:5 Stock Splits
Feb 8, 20243.83333.83333.62503.62503.62507,848,278
Feb 7, 20243.87503.91673.70833.79173.79179,866,770
Feb 6, 20243.91673.91673.66673.87503.87508,815,870
Feb 5, 2024 6:5 Stock Splits
Feb 5, 20244.00004.04173.79173.83333.83337,134,681
Feb 2, 20244.12504.20833.87503.95833.95838,912,691
Feb 1, 20244.29174.33334.04174.08334.08333,353,749
Jan 31, 20244.25004.25004.08334.20834.20834,881,960
Jan 30, 20244.04174.12503.95834.08334.08333,901,261
Jan 29, 20244.04174.04173.75004.00004.00003,896,499
Jan 25, 20243.87503.91673.79173.87503.87502,440,189
Jan 24, 20243.95834.00003.75003.87503.87503,019,578
Jan 23, 20243.87504.04173.87503.87503.87502,993,217
Jan 19, 20243.91673.95833.83333.87503.87502,030,412
Jan 18, 20243.91674.00003.79173.87503.87503,540,144
Jan 17, 20243.91674.00003.79173.95833.95833,344,205

Related Tickers

ZENIFIB.BO Zenith Fibres Limited
78.27
+4.78%
 
VALSONQ.BO Valson Industries Limited
30.80
+1.99%
 
MAHACORP.BO Maharashtra Corporation Limited
0.7900
-1.25%
 
ALSTONE.BO Alstone Textiles (India) Ltd
0.7000
0.00%
 
ASHIMASYN.NS Ashima Limited
31.16
+0.55%
 
SUPERSPIN.NS Super Spinning Mills Limited
14.43
+1.98%
 
IFL.BO IFL Enterprises Limited
0.8900
-3.26%
 
PASUPTAC.NS Pasupati Acrylon Limited
44.75
+1.70%
 
ICIL.NS Indo Count Industries Limited
342.30
+5.16%
 
WELSPUNLIV.NS Welspun Living Limited
153.76
+1.28%