Akshar Spintex Share Price History (May 2022 - Sep 2026)

Price Data Selection & Download

Timeframe:

Period:

Akshar Spintex Share Price All Time Records & Statistics (May 2022 - Sep 2026)

1041 daily OHLCV records on NSE from May 2022 to Sept. 2026. Review AKSHAR P/E ratio to evaluate earnings-based valuation against sector peers.

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 - Sep 2026)

AKSHAR daily open, high, low, close and volume (OHLCV) on NSE — 177 records.

Total Records 177

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-09-18	₹0.42	₹0.42	₹0.41	₹0.41	990,838
2026-09-17	₹0.42	₹0.42	₹0.41	₹0.41	436,267
2026-09-16	₹0.41	₹0.42	₹0.40	₹0.42	548,513
2026-09-15	₹0.41	₹0.42	₹0.41	₹0.41	395,939
2026-09-11	₹0.42	₹0.43	₹0.41	₹0.41	895,612
2026-09-10	₹0.42	₹0.43	₹0.41	₹0.42	917,541
2026-09-09	₹0.42	₹0.43	₹0.41	₹0.41	1,293,096
2026-09-08	₹0.43	₹0.44	₹0.42	₹0.42	1,977,218
2026-09-07	₹0.42	₹0.44	₹0.42	₹0.42	1,198,508
2026-09-04	₹0.42	₹0.44	₹0.42	₹0.42	1,110,421
2026-09-03	₹0.42	₹0.43	₹0.42	₹0.42	550,317
2026-09-02	₹0.42	₹0.43	₹0.41	₹0.42	1,428,759
2026-09-01	₹0.42	₹0.42	₹0.40	₹0.41	2,436,509
2026-08-31	₹0.42	₹0.43	₹0.41	₹0.41	1,633,464
2026-08-28	₹0.42	₹0.43	₹0.41	₹0.42	834,403
2026-08-27	₹0.43	₹0.44	₹0.42	₹0.42	1,041,592
2026-08-26	₹0.41	₹0.44	₹0.41	₹0.42	1,995,736
2026-08-25	₹0.41	₹0.42	₹0.41	₹0.41	605,009
2026-08-24	₹0.42	₹0.43	₹0.41	₹0.41	806,576
2026-08-21	₹0.41	₹0.42	₹0.41	₹0.41	446,949
2026-08-20	₹0.41	₹0.43	₹0.41	₹0.41	2,135,401
2026-08-19	₹0.41	₹0.42	₹0.40	₹0.41	672,485
2026-08-18	₹0.41	₹0.42	₹0.41	₹0.41	475,644
2026-08-17	₹0.42	₹0.42	₹0.40	₹0.41	1,081,205
2026-08-14	₹0.42	₹0.42	₹0.40	₹0.41	375,652
2026-08-13	₹0.41	₹0.42	₹0.40	₹0.40	1,084,101
2026-08-12	₹0.42	₹0.42	₹0.40	₹0.40	949,624
2026-08-11	₹0.41	₹0.43	₹0.40	₹0.41	679,079
2026-08-10	₹0.43	₹0.43	₹0.41	₹0.41	772,175
2026-08-07	₹0.44	₹0.44	₹0.41	₹0.41	1,747,593
2026-08-06	₹0.45	₹0.46	₹0.44	₹0.44	563,897
2026-08-05	₹0.41	₹0.47	₹0.41	₹0.44	4,315,818
2026-08-04	₹0.41	₹0.41	₹0.39	₹0.40	774,196
2026-08-03	₹0.39	₹0.41	₹0.39	₹0.40	1,354,682
2026-07-31	₹0.40	₹0.41	₹0.39	₹0.39	771,059
2026-07-30	₹0.41	₹0.41	₹0.39	₹0.39	778,929
2026-07-29	₹0.41	₹0.41	₹0.40	₹0.40	363,860
2026-07-28	₹0.40	₹0.41	₹0.40	₹0.40	370,157
2026-07-27	₹0.43	₹0.43	₹0.41	₹0.41	770,271
2026-07-24	₹0.42	₹0.43	₹0.41	₹0.42	294,708
2026-07-23	₹0.43	₹0.43	₹0.41	₹0.42	961,186
2026-07-22	₹0.43	₹0.44	₹0.42	₹0.42	311,232
2026-07-21	₹0.43	₹0.44	₹0.42	₹0.43	378,261
2026-07-20	₹0.43	₹0.44	₹0.42	₹0.42	309,467
2026-07-17	₹0.42	₹0.44	₹0.42	₹0.42	538,396
2026-07-16	₹0.44	₹0.44	₹0.42	₹0.43	411,343
2026-07-15	₹0.43	₹0.44	₹0.42	₹0.43	398,280
2026-07-14	₹0.44	₹0.44	₹0.42	₹0.43	510,519
2026-07-13	₹0.44	₹0.44	₹0.43	₹0.43	614,482
2026-07-10	₹0.44	₹0.45	₹0.42	₹0.43	1,088,533
2026-07-09	₹0.43	₹0.45	₹0.43	₹0.44	288,727
2026-07-08	₹0.46	₹0.46	₹0.43	₹0.43	624,663
2026-07-07	₹0.45	₹0.46	₹0.45	₹0.45	596,979
2026-07-06	₹0.45	₹0.46	₹0.45	₹0.45	700,114
2026-07-03	₹0.45	₹0.46	₹0.44	₹0.45	462,717
2026-07-02	₹0.43	₹0.46	₹0.43	₹0.45	1,726,533
2026-07-01	₹0.44	₹0.44	₹0.43	₹0.43	403,558
2026-06-30	₹0.45	₹0.45	₹0.43	₹0.43	191,169
2026-06-29	₹0.45	₹0.45	₹0.43	₹0.44	687,676
2026-06-25	₹0.45	₹0.45	₹0.44	₹0.44	414,473
2026-06-24	₹0.45	₹0.45	₹0.43	₹0.43	1,087,469
2026-06-23	₹0.45	₹0.46	₹0.44	₹0.45	376,104
2026-06-22	₹0.44	₹0.46	₹0.44	₹0.45	539,844
2026-06-19	₹0.45	₹0.46	₹0.44	₹0.45	648,812
2026-06-18	₹0.45	₹0.46	₹0.44	₹0.45	1,666,040
2026-06-17	₹0.46	₹0.46	₹0.45	₹0.45	631,803
2026-06-16	₹0.46	₹0.46	₹0.45	₹0.45	752,301
2026-06-15	₹0.46	₹0.46	₹0.44	₹0.45	982,192
2026-06-12	₹0.45	₹0.46	₹0.45	₹0.45	374,859
2026-06-11	₹0.46	₹0.47	₹0.45	₹0.45	988,809
2026-06-10	₹0.44	₹0.46	₹0.44	₹0.45	1,534,001
2026-06-09	₹0.45	₹0.46	₹0.44	₹0.44	1,051,010
2026-06-08	₹0.46	₹0.46	₹0.44	₹0.45	743,792
2026-06-05	₹0.45	₹0.46	₹0.45	₹0.45	391,334
2026-06-04	₹0.45	₹0.46	₹0.45	₹0.45	357,328
2026-06-03	₹0.46	₹0.47	₹0.45	₹0.45	942,372
2026-06-02	₹0.46	₹0.47	₹0.46	₹0.46	504,965
2026-06-01	₹0.46	₹0.47	₹0.46	₹0.46	522,627
2026-05-29	₹0.47	₹0.47	₹0.45	₹0.46	561,125
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 - Sep 2026)

AKSHAR price change, volatility and average daily volume for the selected Year to Date period on NSE.

Period Price Change

-16.33%

₹0.49 → ₹0.41

Year to Date

Price Volatility

8.67%

Low Volatility

Year to Date

Average Daily Volume

1,175,732

Year to Date Average

NSE Exchange

Akshar Spintex Share Price History – Frequently Asked Questions

Common questions about AKSHAR historical data and records. Analyse Akshar Spintex shareholding analysis to track promoter, FII and institutional holdings.

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.