Aditya Ispat Limited (BOM:513513)
India · Delayed Price · Currency is INR 9.36
-0.39 (-4.00%)
At close: Jan 22, 2026
Aditya Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.75 | 9.75 | 8.55 | 8.55 | 8.55 | -8.65% | 299 |
| Jan 22, 2026 | 9.75 | 9.75 | 9.36 | 9.36 | 9.36 | -4.00% | 1,404 |
| Jan 21, 2026 | 9.00 | 9.75 | 9.00 | 9.75 | 9.75 | - | 3,540 |
| Jan 20, 2026 | 9.22 | 9.75 | 9.05 | 9.75 | 9.75 | -2.40% | 6,941 |
| Jan 19, 2026 | 9.00 | 9.99 | 8.96 | 9.99 | 9.99 | 14.70% | 2,315 |
| Jan 16, 2026 | 9.70 | 9.70 | 8.71 | 8.71 | 8.71 | -10.21% | 7,602 |
| Jan 14, 2026 | 9.74 | 9.74 | 9.70 | 9.70 | 9.70 | -0.51% | 145 |
| Jan 13, 2026 | 9.75 | 9.75 | 9.59 | 9.75 | 9.75 | 1.04% | 21,761 |
| Jan 12, 2026 | 9.51 | 9.65 | 9.51 | 9.65 | 9.65 | 2.55% | 5,294 |
| Jan 9, 2026 | 9.24 | 9.75 | 9.24 | 9.41 | 9.41 | 2.28% | 1,249 |
| Jan 8, 2026 | 9.62 | 9.99 | 9.20 | 9.20 | 9.20 | -4.17% | 621 |
| Jan 7, 2026 | 9.72 | 10.15 | 9.60 | 9.60 | 9.60 | -0.62% | 679 |
| Jan 6, 2026 | 9.62 | 11.44 | 9.62 | 9.66 | 9.66 | 0.42% | 1,768 |
| Jan 5, 2026 | 10.00 | 10.00 | 9.60 | 9.62 | 9.62 | -4.28% | 784 |
| Jan 2, 2026 | 10.00 | 10.50 | 10.00 | 10.05 | 10.05 | -4.92% | 2,112 |
| Jan 1, 2026 | 10.63 | 10.63 | 10.15 | 10.57 | 10.57 | -0.09% | 2,278 |
| Dec 31, 2025 | 10.00 | 11.50 | 10.00 | 10.58 | 10.58 | 5.69% | 4,705 |
| Dec 30, 2025 | 10.70 | 10.70 | 10.01 | 10.01 | 10.01 | -6.01% | 1,094 |
| Dec 29, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 3.90% | 47,025 |
| Dec 26, 2025 | 10.33 | 10.33 | 9.54 | 10.25 | 10.25 | -1.16% | 3,669 |
| Dec 24, 2025 | 9.99 | 10.50 | 9.99 | 10.37 | 10.37 | 3.80% | 178 |
| Dec 23, 2025 | 9.45 | 9.99 | 9.45 | 9.99 | 9.99 | 5.83% | 1,567 |
| Dec 22, 2025 | 9.99 | 9.99 | 9.44 | 9.44 | 9.44 | -5.51% | 177 |
| Dec 19, 2025 | 9.76 | 10.91 | 9.76 | 9.99 | 9.99 | 2.36% | 1,265 |
| Dec 18, 2025 | 9.80 | 9.80 | 9.76 | 9.76 | 9.76 | -0.41% | 112 |
| Dec 17, 2025 | 9.56 | 9.90 | 9.56 | 9.80 | 9.80 | 2.19% | 4,032 |
| Dec 16, 2025 | 9.49 | 9.68 | 9.49 | 9.59 | 9.59 | 2.90% | 4,214 |
| Dec 15, 2025 | 9.05 | 9.32 | 9.05 | 9.32 | 9.32 | 3.44% | 1,840 |
| Dec 12, 2025 | 9.80 | 10.00 | 9.01 | 9.01 | 9.01 | -7.59% | 8,968 |
| Dec 11, 2025 | 9.17 | 9.75 | 9.17 | 9.75 | 9.75 | 2.74% | 42 |
| Dec 10, 2025 | 9.99 | 9.99 | 9.17 | 9.49 | 9.49 | -1.86% | 6,354 |
| Dec 9, 2025 | 9.71 | 9.71 | 9.67 | 9.67 | 9.67 | -0.82% | 227 |
| Dec 8, 2025 | 9.67 | 9.75 | 9.30 | 9.75 | 9.75 | 0.83% | 1,028 |
| Dec 5, 2025 | 9.71 | 9.71 | 9.67 | 9.67 | 9.67 | -0.82% | 125 |
| Dec 4, 2025 | 10.38 | 10.38 | 9.75 | 9.75 | 9.75 | -6.25% | 610 |
| Dec 3, 2025 | 9.75 | 10.99 | 9.75 | 10.40 | 10.40 | 6.67% | 30,838 |
| Dec 2, 2025 | 10.39 | 10.39 | 9.75 | 9.75 | 9.75 | - | 2,604 |
| Dec 1, 2025 | 9.99 | 10.50 | 9.75 | 9.75 | 9.75 | 2.63% | 17,520 |
| Nov 28, 2025 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | -4.04% | 6,858 |
| Nov 27, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | - | 54 |
| Nov 26, 2025 | 9.90 | 9.90 | 9.50 | 9.90 | 9.90 | - | 637 |
| Nov 25, 2025 | 9.94 | 9.94 | 9.40 | 9.90 | 9.90 | -0.50% | 452 |
| Nov 24, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -5.15% | 325 |
| Nov 21, 2025 | 9.42 | 10.49 | 9.42 | 10.49 | 10.49 | 11.36% | 135 |
| Nov 20, 2025 | 9.50 | 9.50 | 9.42 | 9.42 | 9.42 | 0.32% | 233 |
| Nov 19, 2025 | 9.36 | 9.60 | 9.36 | 9.39 | 9.39 | 0.43% | 3,052 |
| Nov 18, 2025 | 9.59 | 9.60 | 9.35 | 9.35 | 9.35 | -2.50% | 532 |
| Nov 17, 2025 | 9.60 | 9.64 | 9.30 | 9.59 | 9.59 | -0.52% | 123 |
| Nov 14, 2025 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | 1.47% | 2,767 |
| Nov 13, 2025 | 9.58 | 9.59 | 9.50 | 9.50 | 9.50 | 1.93% | 4,097 |