Aditya Ispat Limited (BOM:513513)
India · Delayed Price · Currency is INR 9.90
-0.05 (-0.50%)
At close: Sep 19, 2025
Aditya Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10.10 | 10.10 | 9.61 | 9.90 | 9.90 | -0.50% | 7,959 |
| Sep 18, 2025 | 9.95 | 9.99 | 9.70 | 9.95 | 9.95 | -0.40% | 3,707 |
| Sep 17, 2025 | 9.85 | 10.05 | 9.85 | 9.99 | 9.99 | 1.42% | 29,038 |
| Sep 16, 2025 | 9.95 | 10.10 | 9.85 | 9.85 | 9.85 | -1.30% | 3,288 |
| Sep 15, 2025 | 10.34 | 10.34 | 9.15 | 9.98 | 9.98 | -3.48% | 2,948 |
| Sep 12, 2025 | 9.62 | 10.34 | 9.62 | 10.34 | 10.34 | 4.44% | 9,644 |
| Sep 11, 2025 | 9.62 | 9.90 | 9.62 | 9.90 | 9.90 | - | 791 |
| Sep 10, 2025 | 10.50 | 10.50 | 9.80 | 9.90 | 9.90 | -9.51% | 4,946 |
| Sep 9, 2025 | 9.65 | 10.94 | 9.60 | 10.94 | 10.94 | 13.37% | 1,597 |
| Sep 8, 2025 | 9.05 | 9.65 | 9.05 | 9.65 | 9.65 | -2.53% | 163 |
| Sep 5, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 3.13% | 2,048 |
| Sep 4, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 408 |
| Sep 3, 2025 | 9.38 | 9.60 | 9.38 | 9.60 | 9.60 | 1.91% | 3,403 |
| Sep 2, 2025 | 9.41 | 9.50 | 9.41 | 9.42 | 9.42 | 0.21% | 3,648 |
| Sep 1, 2025 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | -4.47% | 670 |
| Aug 29, 2025 | 9.85 | 9.85 | 9.35 | 9.84 | 9.84 | -0.10% | 2,571 |
| Aug 28, 2025 | 9.40 | 9.97 | 9.40 | 9.85 | 9.85 | 4.79% | 1,067 |
| Aug 26, 2025 | 9.26 | 9.57 | 9.26 | 9.40 | 9.40 | 1.62% | 3,817 |
| Aug 25, 2025 | 10.00 | 10.00 | 9.25 | 9.25 | 9.25 | -7.50% | 123 |
| Aug 22, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 4,272 |
| Aug 21, 2025 | 9.01 | 10.38 | 9.01 | 10.20 | 10.20 | 6.14% | 6,571 |
| Aug 20, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.10% | 450 |
| Aug 19, 2025 | 8.51 | 9.60 | 8.51 | 9.60 | 9.60 | -3.03% | 2,396 |
| Aug 18, 2025 | 9.98 | 9.98 | 9.26 | 9.90 | 9.90 | -0.80% | 1,834 |
| Aug 14, 2025 | 9.99 | 9.99 | 9.90 | 9.98 | 9.98 | -2.63% | 2,951 |
| Aug 13, 2025 | 10.75 | 10.75 | 10.25 | 10.25 | 10.25 | 10.22% | 3,182 |
| Aug 12, 2025 | 9.69 | 9.69 | 8.50 | 9.30 | 9.30 | -4.02% | 602 |
| Aug 11, 2025 | 8.76 | 9.69 | 8.76 | 9.69 | 9.69 | 10.62% | 3,066 |
| Aug 8, 2025 | 8.59 | 8.76 | 8.59 | 8.76 | 8.76 | -6.41% | 1,136 |
| Aug 7, 2025 | 9.51 | 9.51 | 9.32 | 9.36 | 9.36 | 0.54% | 3,670 |
| Aug 6, 2025 | 9.50 | 9.50 | 9.31 | 9.31 | 9.31 | -2.00% | 1,672 |
| Aug 5, 2025 | 9.89 | 9.89 | 9.50 | 9.50 | 9.50 | 1.06% | 6,361 |
| Aug 4, 2025 | 9.40 | 9.45 | 9.30 | 9.40 | 9.40 | - | 12,366 |
| Aug 1, 2025 | 9.60 | 9.75 | 9.40 | 9.40 | 9.40 | -6.84% | 1,484 |
| Jul 31, 2025 | 10.20 | 10.20 | 9.89 | 10.09 | 10.09 | 6.10% | 1,967 |
| Jul 30, 2025 | 9.75 | 10.00 | 9.51 | 9.51 | 9.51 | - | 12,231 |
| Jul 29, 2025 | 9.46 | 10.89 | 9.26 | 9.51 | 9.51 | -3.94% | 25,026 |
| Jul 28, 2025 | 9.90 | 9.90 | 9.35 | 9.90 | 9.90 | 5.32% | 7,219 |
| Jul 25, 2025 | 9.40 | 10.24 | 9.40 | 9.40 | 9.40 | - | 493 |
| Jul 24, 2025 | 9.87 | 9.87 | 9.36 | 9.40 | 9.40 | -4.86% | 175 |
| Jul 23, 2025 | 9.51 | 9.92 | 9.51 | 9.88 | 9.88 | 3.46% | 1,527 |
| Jul 22, 2025 | 9.90 | 9.90 | 9.21 | 9.55 | 9.55 | -5.35% | 8,415 |
| Jul 21, 2025 | 10.25 | 10.25 | 9.50 | 10.09 | 10.09 | 6.32% | 313 |
| Jul 18, 2025 | 9.43 | 9.50 | 9.43 | 9.49 | 9.49 | 0.64% | 9,197 |
| Jul 17, 2025 | 9.67 | 10.35 | 9.25 | 9.43 | 9.43 | -2.58% | 2,801 |
| Jul 16, 2025 | 10.50 | 10.60 | 9.61 | 9.68 | 9.68 | -8.68% | 14,245 |
| Jul 15, 2025 | 9.80 | 10.60 | 9.00 | 10.60 | 10.60 | 8.27% | 1,477 |
| Jul 14, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 199 |
| Jul 11, 2025 | 9.75 | 9.79 | 9.75 | 9.79 | 9.79 | 0.41% | 549 |
| Jul 10, 2025 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | -1.52% | 203 |