Ak Spintex Ltd

SUNK
🏛️ india →
1,117.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 76.90 78.00 74.15 76.65 0.0M
2022-12-29 74.00 75.00 72.35 73.70 0.0M
2022-12-28 75.95 76.00 74.00 74.30 0.0M
2022-12-27 74.00 77.60 74.00 74.45 0.0M
2022-12-26 69.80 77.00 66.60 75.25 0.0M
2022-12-23 78.10 80.00 67.05 71.20 0.0M
2022-12-22 82.90 82.90 74.00 77.80 0.0M
2022-12-21 83.95 93.65 80.15 80.70 0.0M
2022-12-20 79.95 81.00 78.20 80.85 0.0M
2022-12-19 78.55 83.65 78.10 78.70 0.0M
2022-12-16 82.95 83.90 77.00 78.55 0.0M
2022-12-15 90.00 90.00 80.50 81.60 0.0M
2022-12-14 78.90 93.70 77.15 88.60 0.0M
2022-12-13 76.00 78.95 76.00 78.25 0.0M
2022-12-12 73.80 77.00 73.70 75.80 0.0M
2022-12-09 78.85 78.85 75.10 75.30 0.0M
2022-12-08 77.10 78.00 76.10 77.15 0.0M
2022-12-07 76.00 78.30 75.25 77.05 0.0M
2022-12-06 75.50 78.00 74.20 77.20 0.0M
2022-12-05 75.95 76.50 73.05 73.85 0.0M
2022-12-02 75.80 75.80 71.20 72.45 0.0M
2022-12-01 75.15 75.15 72.30 73.15 0.0M
2022-11-30 74.90 76.90 73.15 73.65 0.0M
2022-11-29 79.45 79.45 74.55 75.30 0.0M
2022-11-28 73.90 77.50 71.20 75.05 0.0M
2022-11-25 70.20 75.95 69.10 73.65 0.0M
2022-11-24 65.55 72.25 64.10 72.25 0.1M
2022-11-23 67.40 68.40 65.00 65.70 0.0M
2022-11-22 66.75 69.75 66.75 67.55 0.0M
2022-11-21 68.10 68.10 65.10 67.70 0.0M
2022-11-18 69.45 69.45 66.15 66.75 0.0M
2022-11-17 65.40 69.90 65.40 68.05 0.0M
2022-11-16 69.90 69.90 66.00 66.70 0.0M
2022-11-15 63.70 68.65 63.55 68.25 0.0M
2022-11-14 60.00 66.75 59.00 63.55 0.2M
2022-11-11 61.40 62.30 59.15 60.70 0.0M
2022-11-10 59.10 61.75 59.10 60.60 0.0M
2022-11-09 58.20 61.90 58.20 60.00 0.0M
2022-11-07 59.10 60.95 58.50 60.20 0.0M
2022-11-04 59.90 60.85 59.00 60.50 0.0M
2022-11-03 60.65 61.40 58.25 59.10 0.0M
2022-11-02 59.10 59.90 58.10 59.30 0.0M
2022-11-01 58.20 61.85 58.20 59.10 0.0M
2022-10-31 57.60 62.90 57.00 59.30 0.0M
2022-10-28 59.10 61.45 59.10 60.55 0.0M
2022-10-27 58.10 61.40 58.10 60.15 0.0M
2022-10-25 59.15 61.40 59.15 60.60 0.0M
2022-10-24 59.90 61.50 57.35 60.40 0.0M
2022-10-21 60.75 63.00 55.00 58.90 0.0M
2022-10-20 61.10 62.25 60.65 60.70 0.0M
2022-10-19 62.50 63.50 60.60 61.70 0.0M
2022-10-18 61.10 62.85 61.10 61.25 0.0M
2022-10-17 61.20 62.50 60.55 61.95 0.0M
2022-10-14 60.70 62.95 60.70 61.20 0.0M
2022-10-13 61.20 63.45 60.65 62.70 0.0M
2022-10-12 64.90 64.90 61.10 61.65 0.0M
2022-10-11 66.00 66.00 62.20 62.80 0.0M
2022-10-10 61.45 66.00 61.45 65.60 0.0M
2022-10-07 66.85 66.85 63.15 64.65 0.0M
2022-10-06 60.25 63.75 60.10 63.75 0.0M
2022-10-04 60.00 63.45 60.00 60.75 0.0M
2022-10-03 59.00 61.50 59.00 60.70 0.0M
2022-09-30 60.90 60.95 60.10 60.95 0.0M
2022-09-29 60.20 62.75 58.05 61.00 0.0M
2022-09-28 61.50 64.40 59.60 60.60 0.0M
2022-09-27 61.10 64.40 61.10 62.70 0.0M
2022-09-26 61.55 64.00 61.55 63.45 0.0M
2022-09-23 65.00 65.05 63.60 63.70 0.0M
2022-09-22 63.55 64.65 63.55 64.55 0.0M
2022-09-21 64.90 65.45 62.10 64.45 0.0M
2022-09-20 64.30 64.75 62.30 63.95 0.0M
2022-09-19 65.85 65.85 63.10 63.55 0.0M
2022-09-16 66.60 66.60 62.40 63.65 0.0M
2022-09-15 66.00 66.90 64.15 64.55 0.0M
2022-09-14 64.15 66.90 64.00 65.30 0.0M
2022-09-13 66.60 68.50 64.65 66.20 0.0M
2022-09-12 70.10 70.95 66.70 67.40 0.0M
2022-09-09 70.00 75.35 69.00 70.10 0.0M
2022-09-08 71.75 71.80 70.50 71.80 0.0M
2022-09-07 67.95 68.40 66.45 68.40 0.0M
2022-09-06 63.90 66.25 62.55 65.15 0.0M
2022-09-05 62.60 64.90 62.60 63.10 0.0M
2022-09-02 63.60 64.20 62.40 63.95 0.0M
2022-09-01 63.60 63.60 60.00 61.15 0.0M
2022-08-30 59.85 63.75 59.85 62.35 0.0M
2022-08-29 59.40 63.15 59.40 61.35 0.0M
2022-08-26 64.00 64.00 59.25 62.50 0.0M
2022-08-25 65.45 65.45 61.50 61.55 0.0M
2022-08-24 61.70 62.60 61.00 62.60 0.0M
2022-08-23 59.95 60.40 58.00 59.65 0.0M
2022-08-22 63.15 63.70 59.40 59.40 0.0M
2022-08-19 67.95 67.95 62.15 62.50 0.0M
2022-08-18 71.15 71.40 64.60 65.35 0.0M
2022-08-17 67.95 68.00 65.25 68.00 0.0M
2022-08-16 61.85 61.85 61.85 61.85 0.0M
2022-08-12 53.90 56.25 52.00 56.25 0.0M
2022-08-11 53.00 53.90 50.80 51.15 0.0M
2022-08-10 49.25 52.90 48.00 51.55 0.0M
2022-08-08 50.65 53.95 46.60 50.25 0.0M
2022-08-05 50.65 50.65 47.10 49.15 0.0M
2022-08-04 49.85 49.85 48.10 48.45 0.0M
2022-08-03 48.00 50.40 48.00 49.00 0.0M
2022-08-02 50.00 50.00 48.85 48.95 0.0M
2022-08-01 48.10 50.95 48.10 48.85 0.0M
2022-07-29 48.35 50.50 48.35 49.10 0.0M
2022-07-28 49.50 49.95 48.05 49.70 0.0M
2022-07-27 49.65 49.65 47.60 48.05 0.0M
2022-07-26 48.05 49.90 48.05 48.65 0.0M
2022-07-25 48.50 50.00 48.35 48.70 0.0M
2022-07-22 51.95 51.95 48.00 48.85 0.0M
2022-07-21 47.60 50.70 47.60 49.95 0.0M
2022-07-20 47.50 50.90 47.50 49.05 0.0M
2022-07-19 53.00 53.00 48.45 49.60 0.0M
2022-07-18 52.70 52.70 48.65 50.55 0.0M
2022-07-15 49.35 51.60 49.35 50.40 0.0M
2022-07-14 49.35 52.40 49.00 49.35 0.0M
2022-07-13 49.50 52.90 49.50 50.20 0.0M
2022-07-12 51.00 51.90 49.05 51.25 0.0M
2022-07-11 51.80 52.25 50.60 51.30 0.0M
2022-07-08 50.70 53.55 50.70 51.80 0.0M
2022-07-07 49.10 52.25 49.10 51.10 0.0M
2022-07-06 52.65 52.65 49.55 49.80 0.0M
2022-07-05 50.90 51.85 49.00 50.65 0.0M
2022-07-04 49.55 52.40 48.60 50.30 0.0M
2022-07-01 50.15 52.70 49.55 50.00 0.0M
2022-06-30 56.00 56.00 51.80 52.00 0.0M
2022-06-29 51.95 53.40 50.50 53.35 0.0M
2022-06-28 47.15 50.90 47.15 50.90 0.0M
2022-06-27 49.90 49.95 47.20 48.50 0.0M
2022-06-24 46.95 49.20 46.50 47.60 0.0M
2022-06-23 47.75 48.60 46.40 46.95 0.0M
2022-06-22 47.10 49.60 46.60 48.70 0.0M
2022-06-21 49.90 49.90 47.10 47.25 0.0M
2022-06-20 47.10 50.45 46.55 48.00 0.0M
2022-06-17 49.00 50.20 48.65 48.95 0.0M
2022-06-16 50.50 52.95 50.15 51.15 0.0M
2022-06-15 51.65 53.40 51.65 52.15 0.0M
2022-06-14 53.90 53.90 51.35 52.95 0.0M
2022-06-13 55.70 55.70 50.80 52.20 0.0M
2022-06-10 54.50 54.50 52.20 53.20 0.0M
2022-06-09 50.50 54.75 50.50 54.30 0.0M
2022-06-08 52.50 53.80 51.25 53.15 0.0M
2022-06-07 53.35 54.90 51.35 52.50 0.0M
2022-06-06 55.90 56.90 53.30 53.40 0.0M
2022-06-03 56.15 57.00 54.20 55.00 0.0M
2022-06-02 55.95 59.90 55.95 57.00 0.0M
2022-06-01 54.25 58.10 53.95 57.80 0.0M
2022-05-31 53.95 56.45 52.90 55.35 0.0M
2022-05-30 52.30 53.95 49.20 53.95 0.0M
2022-05-27 52.35 54.90 50.80 51.40 0.0M
2022-05-26 56.00 57.45 52.15 53.40 0.0M
2022-05-25 57.80 57.80 53.15 54.85 0.0M
2022-05-24 60.00 60.00 54.30 55.05 0.0M
2022-05-23 57.15 57.15 55.00 57.15 0.0M
2022-05-20 54.45 54.45 54.45 54.45 0.0M
2022-05-19 49.85 52.30 47.50 51.90 0.0M
2022-05-18 45.75 49.85 45.75 49.85 0.0M
2022-05-17 47.90 48.15 43.65 47.50 0.0M
2022-05-16 42.55 46.00 42.55 45.90 0.0M
2022-05-13 41.45 45.55 41.45 44.00 0.0M
2022-05-12 46.00 46.00 42.65 43.40 0.0M
2022-05-11 46.20 48.95 44.75 44.85 0.0M
2022-05-10 48.15 50.00 46.55 47.10 0.0M
2022-05-09 51.30 51.30 48.15 48.55 0.0M
2022-05-06 53.00 53.00 50.20 50.65 0.0M
2022-05-05 52.95 54.85 52.15 52.65 0.0M
2022-05-04 52.30 53.55 52.15 52.95 0.0M
2022-05-02 54.80 54.80 52.25 53.60 0.0M
2022-04-29 58.60 58.60 53.10 54.80 0.0M
2022-04-28 57.80 57.80 54.55 55.85 0.0M
2022-04-27 56.70 59.25 56.20 56.65 0.0M
2022-04-26 59.45 60.80 57.70 58.20 0.0M
2022-04-25 61.45 61.45 56.70 59.05 0.0M
2022-04-22 61.05 61.05 57.95 58.95 0.0M
2022-04-21 56.85 58.95 55.70 58.20 0.0M
2022-04-20 61.00 61.00 58.10 58.50 0.0M
2022-04-19 61.90 61.90 59.35 60.10 0.0M
2022-04-18 62.70 63.00 59.20 60.65 0.0M
2022-04-13 61.10 63.30 61.10 61.45 0.0M
2022-04-12 63.85 63.85 61.15 62.30 0.0M
2022-04-11 62.65 63.90 61.30 62.60 0.0M
2022-04-08 61.00 64.00 61.00 62.50 0.0M
2022-04-07 64.90 64.90 60.10 61.80 0.0M
2022-04-06 65.95 65.95 61.00 62.55 0.0M
2022-04-05 63.50 66.45 61.65 64.20 0.0M
2022-04-04 63.00 65.75 63.00 63.45 0.0M
2022-04-01 65.40 65.50 61.60 64.00 0.0M
2022-03-31 65.00 65.95 61.20 63.45 0.0M
2022-03-30 64.15 65.95 63.65 63.80 0.0M
2022-03-29 68.10 70.50 67.00 67.00 0.0M
2022-03-28 71.00 74.80 70.20 70.50 0.0M
2022-03-25 73.45 74.95 71.50 72.25 0.0M
2022-03-24 71.70 76.90 71.25 72.85 0.0M
2022-03-23 71.25 77.60 71.25 73.35 0.0M
2022-03-22 74.95 76.45 72.00 73.95 0.0M
2022-03-21 74.95 75.85 69.10 74.95 0.0M
2022-03-17 70.50 73.95 67.30 72.25 0.0M
2022-03-16 68.35 72.40 68.35 70.80 0.0M
2022-03-15 70.05 75.60 70.05 71.90 0.0M
2022-03-14 73.40 77.90 73.40 73.70 0.0M
2022-03-11 77.25 77.25 69.95 77.25 0.1M
2022-03-10 73.60 73.60 73.60 73.60 0.0M
2022-03-09 63.50 70.10 63.50 70.10 0.0M
2022-03-08 66.80 66.80 66.80 66.80 0.0M
2022-03-07 70.30 70.30 70.30 70.30 0.0M
2022-03-04 74.00 74.00 74.00 74.00 0.0M
2022-03-03 77.85 77.85 77.85 77.85 0.0M
2022-03-02 90.50 90.50 81.90 81.90 0.0M
2022-02-28 86.20 86.20 86.20 86.20 0.0M
2022-02-25 79.80 82.10 78.20 82.10 0.0M
2022-02-24 78.50 78.50 71.10 78.20 0.1M
2022-02-23 74.80 74.80 74.80 74.80 0.0M
2022-02-22 71.25 71.25 65.00 71.25 0.0M
2022-02-21 67.90 67.90 67.90 67.90 0.0M
2022-02-18 58.60 64.70 58.60 64.70 0.1M
2022-02-17 61.65 61.65 61.65 61.65 0.0M
2022-02-16 64.85 64.85 64.85 64.85 0.0M
2022-02-15 68.25 68.25 68.25 68.25 0.0M
2022-02-14 71.80 71.80 71.80 71.80 0.0M
2022-02-11 75.55 75.55 75.55 75.55 0.0M
2022-02-10 79.50 79.50 79.50 79.50 0.0M
2022-02-09 83.65 83.65 83.65 83.65 0.0M
2022-02-08 88.05 88.05 88.05 88.05 0.0M
2022-02-07 92.65 92.65 92.65 92.65 0.0M
2022-02-04 97.50 97.50 97.50 97.50 0.0M
2022-02-03 102.60 102.60 102.60 102.60 0.0M
2022-02-02 119.30 119.30 108.00 108.00 0.1M
2022-02-01 113.65 113.65 113.65 113.65 0.0M
2022-01-31 108.25 108.25 108.25 108.25 0.0M
2022-01-28 103.10 103.10 103.10 103.10 0.0M
2022-01-27 98.20 98.20 98.20 98.20 0.0M
2022-01-25 93.55 93.55 93.55 93.55 0.0M
2022-01-24 89.10 89.10 89.10 89.10 0.0M
2022-01-21 84.90 84.90 84.50 84.90 0.0M
2022-01-20 80.90 80.90 73.20 80.90 0.1M
2022-01-19 77.00 77.05 71.95 77.05 0.0M
2022-01-18 73.40 73.40 69.95 73.40 0.0M
2022-01-17 69.50 69.95 69.00 69.95 0.0M
2022-01-14 66.65 66.65 60.35 66.65 0.1M
2022-01-13 63.50 63.50 63.50 63.50 0.0M
2022-01-12 60.50 60.50 60.50 60.50 0.0M
2022-01-11 57.65 57.65 57.65 57.65 0.0M
2022-01-10 54.95 54.95 54.95 54.95 0.0M
2022-01-07 52.35 52.35 52.35 52.35 0.0M
2022-01-06 46.75 47.60 44.00 47.60 0.0M
2022-01-05 43.00 44.20 39.00 43.30 0.0M
2022-01-04 36.50 40.20 35.80 40.20 0.0M
2022-01-03 31.00 33.50 30.50 33.50 0.0M