Aditya Ispat Limited (BOM:513513)
India · Delayed Price · Currency is INR 8.39
-0.57 (-6.36%)
At close: Sep 25, 2026
Aditya Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.95 | 8.95 | 8.35 | 8.39 | 8.39 | -6.36% | 1,418 |
| Sep 24, 2026 | 8.00 | 9.00 | 8.00 | 8.96 | 8.96 | 12.00% | 123 |
| Sep 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | 192 |
| Sep 22, 2026 | 7.96 | 8.50 | 7.96 | 8.50 | 8.50 | 6.38% | 3,881 |
| Sep 21, 2026 | 8.00 | 8.05 | 7.99 | 7.99 | 7.99 | -1.36% | 3,991 |
| Sep 18, 2026 | 9.30 | 9.30 | 8.10 | 8.10 | 8.10 | - | 4,757 |
| Sep 17, 2026 | 7.83 | 8.10 | 7.83 | 8.10 | 8.10 | 3.85% | 14 |
| Sep 16, 2026 | 7.75 | 7.89 | 7.75 | 7.80 | 7.80 | -1.14% | 6,823 |
| Sep 15, 2026 | 8.00 | 8.00 | 7.89 | 7.89 | 7.89 | -2.59% | 1,853 |
| Sep 11, 2026 | 8.14 | 8.14 | 8.00 | 8.10 | 8.10 | -0.74% | 4,717 |
| Sep 10, 2026 | 8.19 | 8.19 | 8.14 | 8.16 | 8.16 | -2.28% | 2,333 |
| Sep 9, 2026 | 9.49 | 9.49 | 8.35 | 8.35 | 8.35 | -15.14% | 11,446 |
| Sep 8, 2026 | 8.99 | 9.84 | 8.99 | 9.84 | 9.84 | 12.07% | 310 |
| Sep 7, 2026 | 8.90 | 8.90 | 8.78 | 8.78 | 8.78 | 4.52% | 74 |
| Sep 4, 2026 | 8.69 | 8.69 | 8.30 | 8.40 | 8.40 | -3.34% | 684 |
| Sep 3, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.46% | 174 |
| Sep 2, 2026 | 8.26 | 8.97 | 8.26 | 8.65 | 8.65 | 4.85% | 338 |
| Sep 1, 2026 | 9.30 | 10.00 | 8.25 | 8.25 | 8.25 | -11.29% | 7,628 |
| Aug 31, 2026 | 9.40 | 9.40 | 9.29 | 9.30 | 9.30 | -1.06% | 1,064 |
| Aug 28, 2026 | 8.93 | 9.40 | 8.93 | 9.40 | 9.40 | 5.26% | 1,035 |
| Aug 27, 2026 | 8.10 | 8.93 | 8.10 | 8.93 | 8.93 | -0.78% | 890 |
| Aug 26, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 5.88% | 1,148 |
| Aug 25, 2026 | 8.39 | 8.50 | 8.35 | 8.50 | 8.50 | 2.29% | 230 |
| Aug 24, 2026 | 8.50 | 8.50 | 8.30 | 8.31 | 8.31 | -5.57% | 131 |
| Aug 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 210 |
| Aug 20, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 4.76% | 312 |
| Aug 19, 2026 | 8.21 | 8.40 | 8.21 | 8.40 | 8.40 | 1.20% | 1,861 |
| Aug 18, 2026 | 8.11 | 8.30 | 8.11 | 8.30 | 8.30 | -6.53% | 102 |
| Aug 17, 2026 | 8.60 | 9.11 | 8.60 | 8.88 | 8.88 | 3.26% | 229 |
| Aug 14, 2026 | 8.74 | 8.74 | 8.60 | 8.60 | 8.60 | -1.60% | 216 |
| Aug 13, 2026 | 8.30 | 9.13 | 8.30 | 8.74 | 8.74 | 5.94% | 1,738 |
| Aug 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.51% | 2,624 |
| Aug 11, 2026 | 8.70 | 8.70 | 8.60 | 8.64 | 8.64 | -2.15% | 300 |
| Aug 10, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 127 |
| Aug 7, 2026 | 8.90 | 8.90 | 8.83 | 8.83 | 8.83 | 0.34% | 242 |
| Aug 6, 2026 | 8.80 | 8.80 | 8.51 | 8.80 | 8.80 | - | 574 |
| Aug 5, 2026 | 8.79 | 8.80 | 8.75 | 8.80 | 8.80 | 10.00% | 4,383 |
| Aug 4, 2026 | 8.70 | 8.70 | 8.00 | 8.00 | 8.00 | -6.98% | 596 |
| Aug 3, 2026 | 8.89 | 8.89 | 8.60 | 8.60 | 8.60 | 1.53% | 2,590 |
| Jul 31, 2026 | 8.41 | 8.47 | 8.41 | 8.47 | 8.47 | 2.05% | 2,287 |
| Jul 30, 2026 | 8.90 | 8.90 | 8.30 | 8.30 | 8.30 | -6.74% | 780 |
| Jul 29, 2026 | 8.58 | 8.90 | 8.58 | 8.90 | 8.90 | 3.73% | 1,782 |
| Jul 28, 2026 | 9.85 | 9.85 | 8.01 | 8.58 | 8.58 | -13.33% | 6,572 |
| Jul 27, 2026 | 9.16 | 9.90 | 9.16 | 9.90 | 9.90 | 8.20% | 1,195 |
| Jul 24, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | 4,568 |
| Jul 23, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 24,304 |
| Jul 22, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -2.69% | 25,243 |
| Jul 21, 2026 | 8.40 | 9.35 | 8.40 | 9.30 | 9.30 | 12.73% | 23,561 |
| Jul 20, 2026 | 8.50 | 8.51 | 8.01 | 8.25 | 8.25 | -5.71% | 26,401 |
| Jul 17, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | - | 13,624 |