Akshar Spintex share price history

NSE: AKSHARBSE: 541303Textiles & ApparelsSmall Cap

Akshar Spintex Limited · Face value ₹1 · Listed May 2018 on BSE, May 2022 on NSE

₹0.42₹0.00 (0.00%)BSE ₹0.43

Share price at the NSE close on 27 Oct 2026. Previous close ₹0.42.

27 Oct: open ₹0.42, high ₹0.43, low ₹0.42

52-week range of traded prices to 27 Oct 2026

₹0.36Low, 9 Mar 2026₹0.63High, 27 Oct 2025

Market cap: ₹33 Cr3,680th largest listed
P/E: Lossover the last 12 months
P/B: 0.40
Dividend yield: Nonein the last 12 months
ROE: −3.9%
ROCE: −8.0%
Debt to equity: 0.05
Volume, NSE: 3,05,62270.7% delivered

Akshar Spintex share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Akshar Spintex's share price is on record from 11 May 2018, when it closed at ₹3.17, to 27 Oct 2026. Its highest close was ₹10.61 on 23 Aug 2022 and its lowest ₹0.37 on 4 Mar 2026, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.42	−17.6%	0.51	0.37	0.52	0.54	0.36	23,12,41,537
2025	0.51	−31.1%	0.75	0.49	0.75	0.76	0.49	41,67,74,130
2024	0.74	−79.8%	4.21	0.68	3.58	4.33	0.67	1,17,11,76,537
2023	3.67	−27.0%	6.75	3.67	4.93	7.08	3.67	71,63,87,380
2022BSE close	5.03	+61.0%	10.61	2.60	3.19	10.74	2.47	29,56,60,944
2021BSE close	3.12	+194.9%	3.18	0.66	1.03	3.24	0.66	6,54,48,000
2020BSE close	1.06	+23.3%	1.61	0.44	0.84	1.69	0.44	2,34,36,000
2019BSE close	0.86	−48.5%	1.98	0.83	1.60	1.99	0.83	3,26,88,000
2018BSE close	1.67	–	3.17	1.61	3.33	3.35	1.60	8,76,96,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 11 May 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.42	0.0%	0.43	0.44	0.41	1,43,69,141
Sep 2026	0.42	+2.4%	0.42	0.44	0.39	2,29,47,363
Aug 2026	0.41	+5.1%	0.39	0.47	0.39	2,43,45,281
Jul 2026	0.39	−9.3%	0.44	0.46	0.39	1,36,73,974
Jun 2026	0.43	−6.5%	0.46	0.47	0.43	1,53,88,980
May 2026	0.46	−4.2%	0.48	0.52	0.42	2,41,04,992
Apr 2026	0.48	+26.3%	0.40	0.54	0.39	3,91,61,093
Mar 2026	0.38	−9.5%	0.40	0.45	0.36	2,90,09,131
Feb 2026	0.42	−12.5%	0.49	0.52	0.42	2,64,15,528
Jan 2026	0.48	−5.9%	0.52	0.52	0.46	2,18,26,054
Dec 2025	0.51	−7.3%	0.56	0.57	0.50	1,89,40,914
Nov 2025	0.55	−6.8%	0.60	0.61	0.55	1,70,59,610
Oct 2025	0.59	0.0%	0.59	0.76	0.57	5,47,80,305
Sep 2025	0.59	+3.5%	0.57	0.60	0.49	7,39,99,331
Aug 2025	0.57	+7.5%	0.54	0.65	0.49	4,03,54,941
Jul 2025	0.53	−3.6%	0.55	0.58	0.52	2,96,88,056
Jun 2025	0.55	−8.3%	0.60	0.61	0.53	2,63,73,213
May 2025	0.60	+3.4%	0.59	0.65	0.53	2,22,65,803
Apr 2025	0.58	+16.0%	0.52	0.64	0.50	2,23,19,416
Mar 2025	0.50	−13.8%	0.59	0.63	0.50	4,09,10,584
Feb 2025	0.58	−15.9%	0.70	0.73	0.56	3,35,99,368
Jan 2025	0.69	−6.8%	0.75	0.76	0.67	3,64,82,589
Dec 2024	0.74	+7.2%	0.69	0.80	0.67	6,09,68,769
Nov 2024	0.69	−8.0%	0.78	0.85	0.68	13,80,89,380
Oct 2024	0.75	−54.8%	1.66	1.70	0.69	31,28,21,763
Sep 2024	1.66	−19.0%	2.09	2.09	1.59	4,42,04,383
Aug 2024	2.05	−15.6%	2.50	2.67	1.58	21,08,98,785
Jul 2024	2.43	−6.9%	2.67	2.70	2.12	4,48,80,178
Jun 2024	2.61	−3.3%	2.70	2.80	2.50	1,65,27,658
May 2024	2.70	+10.2%	2.50	2.75	2.25	1,89,71,914
Apr 2024	2.45	+8.9%	2.20	2.75	2.15	1,57,25,684
Mar 2024	2.25	−32.8%	3.35	3.55	2.25	5,28,90,971
Feb 2024	3.35	−20.4%	4.29	4.33	3.30	10,38,66,170
Jan 2024	4.21	+14.8%	3.58	4.25	3.21	15,13,30,882
Dec 2023	3.67	−38.9%	6.25	6.58	3.67	54,52,99,672
Nov 2023	6.00	0.0%	6.17	6.54	5.00	11,33,47,403
Oct 2023	6.00	+12.5%	5.33	6.21	5.08	42,03,011
Sep 2023	5.33	−15.2%	6.29	6.58	5.25	8,83,754
Aug 2023	6.29	−6.8%	6.96	7.08	5.63	17,33,416
Jul 2023	6.75	+24.0%	5.44	6.75	5.23	52,64,744
Jun 2023	5.44	−2.4%	5.62	6.03	4.68	47,27,352
May 2023	5.58	−1.5%	5.83	6.07	5.34	86,12,388
Apr 2023	5.66	+11.4%	5.08	6.01	4.80	59,94,096
Mar 2023	5.08	−19.8%	6.22	6.22	4.94	26,76,348
Feb 2023	6.34	+24.3%	5.20	6.71	5.20	1,30,48,008
Jan 2023	5.10	+1.5%	4.93	5.10	4.04	1,05,97,188
Dec 2022	5.03	−9.3%	5.55	6.59	5.03	4,07,81,520
Nov 2022	5.54	+102.9%	2.65	5.54	2.47	6,82,32,024
Oct 2022	2.73	−55.2%	5.48	6.03	2.60	4,58,00,244
Sep 2022	6.09	−38.9%	10.15	10.58	6.09	1,36,83,192
Aug 2022	9.98	+7.9%	9.75	10.74	8.25	1,32,43,296
Jul 2022	9.25	+33.0%	7.25	9.32	7.14	1,57,69,152
Jun 2022	6.95	+13.9%	6.24	7.16	5.68	1,49,56,824
May 2022BSE close	6.10	+15.8%	5.25	6.62	4.79	1,26,70,692
Apr 2022BSE close	5.27	+12.9%	4.67	5.83	4.67	75,24,000
Mar 2022BSE close	4.67	+33.3%	3.41	4.81	3.41	82,44,000
Feb 2022BSE close	3.50	−3.7%	3.81	4.20	3.22	3,10,32,000
Jan 2022BSE close	3.63	+16.4%	3.19	3.63	2.86	2,37,24,000
Dec 2021BSE close	3.12	−2.0%	3.10	3.12	2.28	88,20,000
Nov 2021BSE close	3.18	+14.0%	2.83	3.24	2.83	25,20,000
Oct 2021BSE close	2.79	+3.6%	2.58	2.79	2.10	15,48,000
Sep 2021BSE close	2.70	+11.4%	2.48	2.84	1.82	38,88,000
Aug 2021BSE close	2.42	+54.0%	1.65	2.60	1.57	83,52,000
Jul 2021BSE close	1.57	+60.4%	0.93	1.57	0.84	26,28,000
Jun 2021BSE close	0.98	+17.6%	0.83	1.20	0.67	1,98,72,000
May 2021BSE close	0.83	+1.0%	0.89	0.96	0.69	22,68,000
Apr 2021BSE close	0.83	+6.5%	0.78	0.84	0.66	10,80,000
Mar 2021BSE close	0.78	−15.1%	0.91	0.91	0.75	93,96,000
Feb 2021BSE close	0.91	−2.7%	0.92	1.04	0.91	37,08,000
Jan 2021BSE close	0.94	−11.3%	1.03	1.08	0.94	13,68,000
Dec 2020BSE close	1.06	−27.8%	1.40	1.40	1.04	10,08,000
Nov 2020BSE close	1.47	−0.1%	1.50	1.69	1.38	39,96,000
Oct 2020BSE close	1.47	+32.2%	1.13	1.47	1.08	42,12,000
Sep 2020BSE close	1.11	+130.4%	0.45	1.11	0.45	19,80,000
Aug 2020BSE close	0.48	−5.7%	0.53	0.56	0.48	47,52,000
Jul 2020BSE close	0.51	−2.5%	0.55	0.55	0.47	30,96,000
Jun 2020BSE close	0.52	+2.1%	0.49	0.58	0.44	10,80,000
May 2020BSE close	0.51	−25.2%	0.67	0.67	0.51	2,16,000
Apr 2020BSE close	0.69	+22.8%	0.61	0.69	0.55	3,60,000
Mar 2020BSE close	0.56	−33.0%	0.83	0.88	0.52	13,68,000
Feb 2020BSE close	0.83	−4.8%	0.86	0.86	0.83	2,52,000
Jan 2020BSE close	0.88	+1.9%	0.84	0.90	0.82	11,16,000
Dec 2019BSE close	0.86	+3.0%	0.86	0.89	0.83	7,20,000
Nov 2019BSE close	0.83	−9.1%	0.88	0.90	0.83	6,84,000
Oct 2019BSE close	0.92	+3.3%	0.92	0.94	0.89	5,76,000
Sep 2019BSE close	0.89	−7.4%	0.98	0.98	0.89	8,28,000
Aug 2019BSE close	0.96	−0.9%	0.96	1.00	0.83	7,92,000
Jul 2019BSE close	0.97	−29.7%	1.33	1.33	0.92	10,44,000
Jun 2019BSE close	1.38	−2.7%	1.41	1.42	1.31	9,72,000
May 2019BSE close	1.41	−5.0%	1.48	1.50	1.33	4,32,000
Apr 2019BSE close	1.49	−20.7%	1.80	1.94	1.46	21,96,000
Mar 2019BSE close	1.88	+14.2%	1.62	1.99	1.52	1,68,48,000
Feb 2019BSE close	1.64	+22.0%	1.31	1.67	1.25	53,64,000
Jan 2019BSE close	1.35	−19.3%	1.60	1.62	1.23	22,32,000
Dec 2018BSE close	1.67	−4.5%	1.74	1.75	1.60	17,28,000
Nov 2018BSE close	1.75	+4.8%	1.72	1.78	1.63	17,64,000
Oct 2018BSE close	1.67	−16.3%	1.92	2.10	1.60	75,60,000
Sep 2018BSE close	1.99	−6.6%	2.17	2.48	1.82	39,96,000
Aug 2018BSE close	2.13	+16.4%	1.88	2.29	1.79	45,36,000
Jul 2018BSE close	1.83	−21.4%	2.33	2.38	1.83	1,14,84,000
Jun 2018BSE close	2.33	−19.4%	2.96	3.00	2.21	76,68,000
May 2018BSE close	2.90	–	3.33	3.35	2.50	4,89,60,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	0.42	0.43	0.42	0.42	0.42	3,05,622	70.7%
26 Oct 2026	0.42	0.43	0.41	0.42	0.42	10,77,518	72.1%
23 Oct 2026	0.42	0.43	0.42	0.42	0.42	10,79,594	85.8%
22 Oct 2026	0.42	0.43	0.41	0.42	0.42	10,66,030	62.4%
21 Oct 2026	0.42	0.43	0.42	0.42	0.42	7,37,462	79.7%
19 Oct 2026	0.42	0.44	0.42	0.42	0.42	12,11,378	52.9%
16 Oct 2026	0.42	0.43	0.41	0.42	0.42	7,81,249	84.7%
15 Oct 2026	0.42	0.43	0.41	0.42	0.42	3,84,100	94.2%
14 Oct 2026	0.42	0.43	0.42	0.42	0.42	6,55,285	86.8%
13 Oct 2026	0.41	0.43	0.41	0.42	0.42	5,50,115	75.7%
12 Oct 2026	0.41	0.43	0.41	0.42	0.42	11,83,361	80.0%
9 Oct 2026	0.42	0.43	0.41	0.41	0.42	7,37,884	90.1%
8 Oct 2026	0.42	0.43	0.41	0.42	0.42	10,65,915	68.9%
7 Oct 2026	0.41	0.43	0.41	0.42	0.42	11,44,299	79.5%
6 Oct 2026	0.43	0.43	0.41	0.41	0.42	5,16,716	84.6%
5 Oct 2026	0.42	0.43	0.41	0.42	0.42	11,71,427	66.5%
1 Oct 2026	0.43	0.43	0.41	0.41	0.42	7,01,186	66.7%
30 Sep 2026	0.41	0.43	0.41	0.42	0.42	10,69,940	76.7%
29 Sep 2026	0.42	0.42	0.39	0.41	0.41	26,58,117	55.4%
28 Sep 2026	0.41	0.42	0.41	0.41	0.42	8,65,760	67.0%
25 Sep 2026	0.41	0.42	0.40	0.41	0.41	8,18,309	67.1%
24 Sep 2026	0.41	0.42	0.40	0.41	0.41	15,89,240	58.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Akshar Spintex bonus and split history

Ex-date	Event	Price factor	What happened
23 Aug 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
23 Aug 2024	Price move	–	A corporate action went ex within three days of this move (Rights 13:8 @ Premium Rs 0/-, ex-date 23 Aug 2024), and its terms do not account for the move. Not adjusted for.
15 Feb 2024	Bonus	0.8333	Holders received 1 bonus share for every 5 held.
31 Jul 2023	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.