BSE · AKSHAR · stock
Akshar Spintex Limited (AKSHAR) stock price history
Every BSE trading session of Akshar Spintex Limited from May 11, 2018 to Sep 28, 2026: 2,068 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AKSHAR adjusted close, 2018 to 2026
- ₹10.55
- All time high, 2022
- ₹0.7600
- 52 week high, ₹0.3600 low
- 2,068
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
AKSHAR key facts
- Akshar Spintex Limited (AKSHAR) closed at ₹0.4100 on Sep 28, 2026 on BSE.
- AKSHAR's all time high close is ₹10.55, set on Aug 23, 2022; its all time low close is ₹0.3800 on Mar 4, 2026.
- AKSHAR's 52 week range is ₹0.3600 to ₹0.7600.
- AKSHAR returned -30.5% over the year to Sep 28, 2026 and -84.2% over five years.
- Since May 11, 2018 AKSHAR returned -87%, -21.6% a year compounded.
- AKSHAR's deepest drawdown was -96.4% from Aug 23, 2022 to Mar 4, 2026.
- DataCedar holds 2,068 daily sessions of AKSHAR history from May 11, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AKSHAR price chart, 2018 to 2026
AKSHAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | -8.9% |
| 6 months | +7.9% |
| Year to date | -21.2% |
| 1 year | -30.5% |
| 3 years | -92.2% |
| 5 years | -84.2% |
| 10 years | n/a |
| Since May 11, 2018 | -87.0% |
| Compound annual growth, 8.4 years | -21.6% |
AKSHAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹10.55 on Aug 23, 2022
- All time low close
- ₹0.3800 on Mar 4, 2026
- 52 week high
- ₹0.7600 on Oct 10, 2025
- 52 week low
- ₹0.3600 on Mar 9, 2026
- Deepest drawdown
- -96.4% from Aug 23, 2022 to Mar 4, 2026, not yet recovered
- Best single session
- +20.0% on Apr 19, 2021
- Worst single session
- -35.5% on Aug 14, 2024
- Volatility, 1 year annualised
- 48.3%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2021, +195%
- Worst calendar year
- 2024, -79%
AKSHAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 11, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹0.5200 | ₹0.5500 | ₹0.3600 | ₹0.4100 | -19.6% | 58.4M | 184 |
| 2025 | ₹0.7500 | ₹0.7600 | ₹0.4900 | ₹0.5100 | -32.0% | 149.9M | 248 |
| 2024 | ₹3.55 | ₹4.33 | ₹0.6700 | ₹0.7500 | -79.3% | 260.7M | 245 |
| 2023 | ₹4.92 | ₹6.99 | ₹3.63 | ₹3.63 | -27.7% | 146.8M | 245 |
| 2022 | ₹3.19 | ₹11.14 | ₹2.47 | ₹5.02 | +61.0% | 146.6M | 248 |
| 2021 | ₹1.03 | ₹3.24 | ₹0.6614 | ₹3.12 | +194.9% | 60.4M | 248 |
| 2020 | ₹0.8570 | ₹1.69 | ₹0.4410 | ₹1.06 | +23.3% | 20.9M | 250 |
| 2019 | ₹1.66 | ₹1.99 | ₹0.8320 | ₹0.8570 | -48.5% | 31.6M | 242 |
| 2018 | ₹3.33 | ₹3.35 | ₹1.60 | ₹1.66 | n/a | 87.6M | 158 |
AKSHAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹0.4100 | 0.0% |
| August 2026 | ₹0.4100 | +2.5% |
| July 2026 | ₹0.4000 | -7.0% |
| June 2026 | ₹0.4300 | -6.5% |
| May 2026 | ₹0.4600 | -4.2% |
| April 2026 | ₹0.4800 | +26.3% |
| March 2026 | ₹0.3800 | -11.6% |
| February 2026 | ₹0.4300 | -10.4% |
| January 2026 | ₹0.4800 | -5.9% |
| December 2025 | ₹0.5100 | -8.9% |
| November 2025 | ₹0.5600 | -5.1% |
| October 2025 | ₹0.5900 | 0.0% |
About the AKSHAR data
Daily bars. 2,068 sessions from May 11, 2018 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AKSHAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- AJMERA Ajmera Realty & Infra India Limited
- AJWAFUN Ajwa Fun World & Resort Limited
- AKCAPIT A. K. Capital Services Limited
- AKI AKI India Limited
- AKSHARCHEM AksharChem (India) Limited
- AKSHOPTFBR Aksh Optifibre Limited
- AKUMS Akums Drugs and Pharmaceuticals Limited
- ALANKIT Alankit Limited
Common questions
AKSHAR share price history
