Aditya Ispat Limited (BOM:513513)
India · Delayed Price · Currency is INR 10.00
+0.58 (6.16%)
At close: Mar 6, 2026
Aditya Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 6.16% | 2,099 |
| Mar 5, 2026 | 9.16 | 9.42 | 9.16 | 9.42 | 9.42 | 3.40% | 3,660 |
| Mar 4, 2026 | 11.45 | 11.45 | 9.00 | 9.11 | 9.11 | -6.56% | 3,581 |
| Mar 2, 2026 | 10.85 | 10.85 | 9.75 | 9.75 | 9.75 | -14.77% | 1,105 |
| Feb 27, 2026 | 10.00 | 11.44 | 9.56 | 11.44 | 11.44 | 13.83% | 1,632 |
| Feb 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% | 200 |
| Feb 25, 2026 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | - | 14,175 |
| Feb 24, 2026 | 10.05 | 10.05 | 9.12 | 10.01 | 10.01 | 0.10% | 3,590 |
| Feb 23, 2026 | 10.40 | 10.40 | 9.15 | 10.00 | 10.00 | -4.76% | 91 |
| Feb 20, 2026 | 11.20 | 11.20 | 10.50 | 10.50 | 10.50 | -6.67% | 23,590 |
| Feb 19, 2026 | 10.50 | 11.30 | 10.50 | 11.25 | 11.25 | 7.14% | 17,976 |
| Feb 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 7 |
| Feb 17, 2026 | 10.35 | 10.50 | 10.30 | 10.50 | 10.50 | 1.45% | 1,255 |
| Feb 16, 2026 | 10.35 | 10.40 | 10.35 | 10.35 | 10.35 | - | 744 |
| Feb 13, 2026 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | 3.50% | 195 |
| Feb 12, 2026 | 10.38 | 10.38 | 10.00 | 10.00 | 10.00 | -3.75% | 5,370 |
| Feb 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.76% | 1,061 |
| Feb 10, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.29% | 91 |
| Feb 9, 2026 | 11.90 | 11.90 | 10.21 | 10.50 | 10.50 | 0.29% | 7,857 |
| Feb 6, 2026 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | -4.64% | 34 |
| Feb 5, 2026 | 11.25 | 11.26 | 10.98 | 10.98 | 10.98 | -2.40% | 29,033 |
| Feb 4, 2026 | 9.38 | 11.25 | 9.38 | 11.25 | 11.25 | 19.94% | 31,100 |
| Feb 3, 2026 | 9.07 | 9.41 | 9.07 | 9.38 | 9.38 | 4.34% | 2,378 |
| Feb 2, 2026 | 9.50 | 9.50 | 8.78 | 8.99 | 8.99 | 0.45% | 205 |
| Feb 1, 2026 | 8.78 | 8.95 | 8.78 | 8.95 | 8.95 | 2.87% | 63 |
| Jan 30, 2026 | 8.26 | 8.70 | 8.26 | 8.70 | 8.70 | -6.95% | 219 |
| Jan 29, 2026 | 9.37 | 9.37 | 9.35 | 9.35 | 9.35 | - | 174 |
| Jan 28, 2026 | 9.55 | 9.59 | 9.35 | 9.35 | 9.35 | 2.75% | 770 |
| Jan 27, 2026 | 9.01 | 9.20 | 9.01 | 9.10 | 9.10 | 6.43% | 309 |
| 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 |