Price Data Selection & Download
Akshar Spintex Share Price All Time Records & Statistics (May 2022 - May 2026)
962 daily OHLCV records on NSE from May 2022 to May 2026. For live price, key ratios and fundamentals, see AKSHAR share price screener.
Share Price All Time High
₹7.12
August 23, 2022
NSE Exchange
Share Price All Time Low
₹0.36
March 09, 2026
NSE Exchange
Highest Volume Trading Day
245,599,101
December 20, 2023 • ₹3.34
NSE Exchange
Share Price History Data (May 2022 - May 2026)
AKSHAR daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹0.49 | ₹0.49 | ₹0.42 | ₹0.46 | 3,684,785 |
| 2026-05-26 | ₹0.49 | ₹0.49 | ₹0.47 | ₹0.48 | 753,214 |
| 2026-05-25 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.48 | 1,067,157 |
| 2026-05-22 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.49 | 545,103 |
| 2026-05-21 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.48 | 661,682 |
| 2026-05-20 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.49 | 428,543 |
| 2026-05-19 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.49 | 520,623 |
| 2026-05-18 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.49 | 1,609,463 |
| 2026-05-15 | ₹0.49 | ₹0.51 | ₹0.49 | ₹0.49 | 1,307,029 |
| 2026-05-14 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 904,726 |
| 2026-05-13 | ₹0.51 | ₹0.51 | ₹0.49 | ₹0.49 | 689,431 |
| 2026-05-12 | ₹0.51 | ₹0.52 | ₹0.49 | ₹0.49 | 2,081,081 |
| 2026-05-11 | ₹0.50 | ₹0.52 | ₹0.49 | ₹0.51 | 1,973,288 |
| 2026-05-08 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.50 | 1,049,663 |
| 2026-05-07 | ₹0.47 | ₹0.52 | ₹0.47 | ₹0.50 | 4,672,752 |
| 2026-05-06 | ₹0.48 | ₹0.48 | ₹0.47 | ₹0.47 | 581,956 |
| 2026-05-05 | ₹0.47 | ₹0.48 | ₹0.47 | ₹0.47 | 469,906 |
| 2026-05-04 | ₹0.48 | ₹0.48 | ₹0.47 | ₹0.47 | 543,465 |
| 2026-04-30 | ₹0.48 | ₹0.49 | ₹0.47 | ₹0.48 | 503,152 |
| 2026-04-29 | ₹0.47 | ₹0.48 | ₹0.46 | ₹0.47 | 735,913 |
| 2026-04-28 | ₹0.48 | ₹0.48 | ₹0.46 | ₹0.47 | 958,865 |
| 2026-04-27 | ₹0.49 | ₹0.49 | ₹0.47 | ₹0.47 | 677,638 |
| 2026-04-24 | ₹0.49 | ₹0.49 | ₹0.48 | ₹0.48 | 561,093 |
| 2026-04-23 | ₹0.48 | ₹0.49 | ₹0.48 | ₹0.48 | 957,262 |
| 2026-04-22 | ₹0.49 | ₹0.49 | ₹0.47 | ₹0.48 | 867,877 |
| 2026-04-21 | ₹0.50 | ₹0.51 | ₹0.48 | ₹0.48 | 926,831 |
| 2026-04-20 | ₹0.50 | ₹0.52 | ₹0.49 | ₹0.50 | 1,439,323 |
| 2026-04-17 | ₹0.53 | ₹0.53 | ₹0.50 | ₹0.50 | 1,902,830 |
| 2026-04-16 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.51 | 1,623,211 |
| 2026-04-15 | ₹0.48 | ₹0.52 | ₹0.48 | ₹0.50 | 3,628,935 |
| 2026-04-13 | ₹0.45 | ₹0.49 | ₹0.43 | ₹0.47 | 2,920,031 |
| 2026-04-10 | ₹0.46 | ₹0.48 | ₹0.45 | ₹0.46 | 1,590,962 |
| 2026-04-09 | ₹0.52 | ₹0.52 | ₹0.42 | ₹0.44 | 6,413,372 |
| 2026-04-08 | ₹0.51 | ₹0.52 | ₹0.49 | ₹0.50 | 1,548,508 |
| 2026-04-07 | ₹0.51 | ₹0.54 | ₹0.48 | ₹0.48 | 2,915,211 |
| 2026-04-06 | ₹0.46 | ₹0.52 | ₹0.45 | ₹0.50 | 5,309,291 |
| 2026-04-02 | ₹0.40 | ₹0.46 | ₹0.39 | ₹0.44 | 2,919,216 |
| 2026-04-01 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.40 | 761,572 |
| 2026-03-30 | ₹0.38 | ₹0.40 | ₹0.38 | ₹0.38 | 1,767,177 |
| 2026-03-27 | ₹0.40 | ₹0.40 | ₹0.38 | ₹0.38 | 1,768,245 |
| 2026-03-25 | ₹0.39 | ₹0.41 | ₹0.39 | ₹0.39 | 949,391 |
| 2026-03-24 | ₹0.41 | ₹0.41 | ₹0.39 | ₹0.39 | 1,033,772 |
| 2026-03-23 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.40 | 1,265,384 |
| 2026-03-20 | ₹0.41 | ₹0.41 | ₹0.39 | ₹0.40 | 1,265,198 |
| 2026-03-19 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.40 | 783,194 |
| 2026-03-18 | ₹0.39 | ₹0.45 | ₹0.39 | ₹0.40 | 2,059,987 |
| 2026-03-17 | ₹0.39 | ₹0.40 | ₹0.39 | ₹0.39 | 572,498 |
| 2026-03-16 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.39 | 1,121,781 |
| 2026-03-13 | ₹0.40 | ₹0.40 | ₹0.38 | ₹0.38 | 1,467,337 |
| 2026-03-12 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.39 | 1,287,157 |
| 2026-03-11 | ₹0.41 | ₹0.41 | ₹0.40 | ₹0.40 | 1,342,417 |
| 2026-03-10 | ₹0.37 | ₹0.41 | ₹0.37 | ₹0.40 | 2,142,708 |
| 2026-03-09 | ₹0.38 | ₹0.38 | ₹0.36 | ₹0.37 | 1,543,707 |
| 2026-03-06 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.38 | 1,486,296 |
| 2026-03-05 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.37 | 2,083,545 |
| 2026-03-04 | ₹0.39 | ₹0.40 | ₹0.37 | ₹0.37 | 2,565,022 |
| 2026-03-02 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.40 | 2,504,315 |
| 2026-02-27 | ₹0.44 | ₹0.44 | ₹0.42 | ₹0.42 | 1,415,581 |
| 2026-02-26 | ₹0.45 | ₹0.45 | ₹0.43 | ₹0.43 | 1,463,499 |
| 2026-02-25 | ₹0.45 | ₹0.46 | ₹0.44 | ₹0.44 | 2,072,902 |
| 2026-02-24 | ₹0.45 | ₹0.46 | ₹0.45 | ₹0.45 | 879,148 |
| 2026-02-23 | ₹0.48 | ₹0.48 | ₹0.45 | ₹0.45 | 2,286,374 |
| 2026-02-20 | ₹0.47 | ₹0.48 | ₹0.45 | ₹0.46 | 1,517,080 |
| 2026-02-19 | ₹0.47 | ₹0.48 | ₹0.47 | ₹0.47 | 865,383 |
| 2026-02-18 | ₹0.48 | ₹0.48 | ₹0.47 | ₹0.47 | 706,038 |
| 2026-02-17 | ₹0.48 | ₹0.49 | ₹0.46 | ₹0.47 | 1,742,740 |
| 2026-02-16 | ₹0.49 | ₹0.49 | ₹0.47 | ₹0.48 | 1,367,266 |
| 2026-02-13 | ₹0.51 | ₹0.52 | ₹0.48 | ₹0.50 | 1,616,748 |
| 2026-02-12 | ₹0.52 | ₹0.52 | ₹0.50 | ₹0.51 | 815,215 |
| 2026-02-11 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.51 | 1,015,095 |
| 2026-02-10 | ₹0.51 | ₹0.52 | ₹0.51 | ₹0.51 | 740,193 |
| 2026-02-09 | ₹0.51 | ₹0.52 | ₹0.51 | ₹0.51 | 446,439 |
| 2026-02-06 | ₹0.52 | ₹0.52 | ₹0.51 | ₹0.51 | 950,808 |
| 2026-02-05 | ₹0.52 | ₹0.52 | ₹0.51 | ₹0.51 | 953,912 |
| 2026-02-04 | ₹0.51 | ₹0.52 | ₹0.49 | ₹0.51 | 1,823,260 |
| 2026-02-03 | ₹0.48 | ₹0.51 | ₹0.48 | ₹0.50 | 1,802,505 |
| 2026-02-02 | ₹0.49 | ₹0.49 | ₹0.47 | ₹0.48 | 803,727 |
| 2026-02-01 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.48 | 1,131,615 |
| 2026-01-30 | ₹0.49 | ₹0.49 | ₹0.48 | ₹0.48 | 1,212,710 |
| 2026-01-29 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.48 | 1,965,427 |
| 2026-01-28 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 559,999 |
| 2026-01-27 | ₹0.49 | ₹0.51 | ₹0.48 | ₹0.49 | 771,951 |
| 2026-01-23 | ₹0.49 | ₹0.51 | ₹0.48 | ₹0.49 | 1,340,154 |
| 2026-01-22 | ₹0.46 | ₹0.49 | ₹0.46 | ₹0.48 | 1,070,704 |
| 2026-01-21 | ₹0.48 | ₹0.49 | ₹0.46 | ₹0.46 | 1,215,093 |
| 2026-01-20 | ₹0.50 | ₹0.50 | ₹0.47 | ₹0.48 | 1,340,281 |
| 2026-01-19 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.49 | 1,528,800 |
| 2026-01-16 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.49 | 866,065 |
| 2026-01-14 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.49 | 650,314 |
| 2026-01-13 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 472,539 |
| 2026-01-12 | ₹0.50 | ₹0.51 | ₹0.48 | ₹0.49 | 1,268,336 |
| 2026-01-09 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.50 | 1,067,215 |
| 2026-01-08 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.50 | 709,708 |
| 2026-01-07 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.51 | 861,766 |
| 2026-01-06 | ₹0.50 | ₹0.52 | ₹0.50 | ₹0.51 | 542,938 |
| 2026-01-05 | ₹0.50 | ₹0.52 | ₹0.50 | ₹0.50 | 1,174,365 |
| 2026-01-02 | ₹0.50 | ₹0.51 | ₹0.50 | ₹0.50 | 952,647 |
| 2026-01-01 | ₹0.52 | ₹0.52 | ₹0.47 | ₹0.49 | 2,255,042 |
Akshar Spintex Share Price Performance Analysis (May 2022 - May 2026)
AKSHAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.12%
₹0.49 → ₹0.46
Year to Date
Price Volatility
9.13%
Low Volatility
Year to Date
Average Daily Volume
1,428,119
Year to Date Average
NSE Exchange
Akshar Spintex Share Price History – Frequently Asked Questions
Common questions about AKSHAR historical data and records. Compare with AKSHAR fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of Akshar Spintex (AKSHAR)?
The all-time high share price of Akshar Spintex was ₹7.12 recorded on August 23, 2022 on the NSE exchange.
What is the all-time low share price of Akshar Spintex (AKSHAR)?
The all-time low share price of Akshar Spintex was ₹0.36 recorded on March 09, 2026 on the NSE exchange.
How can I download AKSHAR historical share price data?
You can download Akshar Spintex historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AKSHAR shares?
The highest trading volume day for Akshar Spintex was 245,599,101 shares traded on December 20, 2023 on the NSE exchange, with share price at ₹3.34.