Aditya Ispat Limited (BOM:513513)
India · Delayed Price · Currency is INR 9.15
-0.24 (-2.56%)
At close: Jul 6, 2026
Aditya Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 9.39 | 9.39 | 9.15 | 9.15 | 9.15 | -2.56% | 239 |
| Jul 3, 2026 | 8.80 | 9.39 | 8.80 | 9.39 | 9.39 | 6.70% | 5,703 |
| Jul 2, 2026 | 8.81 | 9.44 | 8.80 | 8.80 | 8.80 | -0.11% | 1,508 |
| Jul 1, 2026 | 8.90 | 8.90 | 8.80 | 8.81 | 8.81 | -1.89% | 925 |
| Jun 30, 2026 | 8.81 | 9.69 | 8.81 | 8.98 | 8.98 | 7.80% | 2,604 |
| Jun 29, 2026 | 9.85 | 9.85 | 8.33 | 8.33 | 8.33 | -15.86% | 405 |
| Jun 25, 2026 | 8.86 | 9.90 | 8.86 | 9.90 | 9.90 | 11.24% | 1,303 |
| Jun 24, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | -1.22% | 2,565 |
| Jun 23, 2026 | 9.01 | 9.99 | 9.01 | 9.01 | 9.01 | 0.22% | 12,745 |
| Jun 22, 2026 | 8.99 | 9.03 | 8.99 | 8.99 | 8.99 | 0.45% | 1,547 |
| Jun 19, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 5,723 |
| Jun 18, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -2.17% | 2,773 |
| Jun 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 2,315 |
| Jun 16, 2026 | 9.22 | 9.25 | 9.22 | 9.25 | 9.25 | 0.76% | 64 |
| Jun 15, 2026 | 9.19 | 9.19 | 9.18 | 9.18 | 9.18 | -0.11% | 4,985 |
| Jun 12, 2026 | 9.29 | 9.29 | 9.00 | 9.19 | 9.19 | -1.08% | 10,558 |
| Jun 11, 2026 | 9.40 | 9.40 | 9.29 | 9.29 | 9.29 | -1.06% | 177 |
| Jun 10, 2026 | 9.10 | 9.39 | 9.10 | 9.39 | 9.39 | 4.33% | 6,214 |
| Jun 9, 2026 | 9.90 | 9.90 | 9.00 | 9.00 | 9.00 | -9.00% | 25,541 |
| Jun 8, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | -0.10% | 71 |
| Jun 5, 2026 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | -0.90% | 527 |
| Jun 4, 2026 | 9.99 | 9.99 | 9.15 | 9.99 | 9.99 | -0.50% | 23,154 |
| Jun 3, 2026 | 9.90 | 10.10 | 9.90 | 10.04 | 10.04 | 2.45% | 18,010 |
| Jun 2, 2026 | 10.15 | 10.15 | 9.80 | 9.80 | 9.80 | -3.83% | 4,911 |
| Jun 1, 2026 | 10.38 | 10.38 | 10.19 | 10.19 | 10.19 | 2.93% | 3,455 |
| May 29, 2026 | 10.11 | 10.11 | 9.90 | 9.90 | 9.90 | -2.85% | 6,542 |
| May 27, 2026 | 10.20 | 10.20 | 10.00 | 10.19 | 10.19 | -1.26% | 12,179 |
| May 26, 2026 | 10.39 | 10.39 | 10.32 | 10.32 | 10.32 | -1.43% | 1,685 |
| May 25, 2026 | 9.90 | 10.48 | 9.90 | 10.47 | 10.47 | 5.76% | 388 |
| May 22, 2026 | 10.00 | 10.05 | 9.90 | 9.90 | 9.90 | -4.35% | 6,334 |
| May 21, 2026 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | -1.15% | 58 |
| May 20, 2026 | 10.10 | 10.47 | 10.00 | 10.47 | 10.47 | - | 355 |
| May 19, 2026 | 10.00 | 10.47 | 10.00 | 10.47 | 10.47 | -0.10% | 454 |
| May 18, 2026 | 10.45 | 10.48 | 10.02 | 10.48 | 10.48 | -0.10% | 214 |
| May 15, 2026 | 10.40 | 10.49 | 10.40 | 10.49 | 10.49 | 0.87% | 410 |
| May 14, 2026 | 10.12 | 11.00 | 10.12 | 10.40 | 10.40 | 2.77% | 229 |
| May 13, 2026 | 9.86 | 10.22 | 9.86 | 10.12 | 10.12 | 3.27% | 1,035 |
| May 12, 2026 | 10.50 | 10.50 | 9.80 | 9.80 | 9.80 | -6.67% | 265 |
| May 11, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 181 |
| May 8, 2026 | 10.47 | 10.48 | 10.40 | 10.40 | 10.40 | -0.67% | 10,697 |
| May 7, 2026 | 10.75 | 10.75 | 10.47 | 10.47 | 10.47 | -4.38% | 5,174 |
| May 6, 2026 | 10.26 | 10.95 | 10.26 | 10.95 | 10.95 | -4.37% | 575 |
| May 5, 2026 | 9.99 | 11.45 | 9.99 | 11.45 | 11.45 | 14.61% | 2,993 |
| May 4, 2026 | 10.37 | 10.37 | 9.99 | 9.99 | 9.99 | -4.77% | 34,025 |
| Apr 30, 2026 | 10.50 | 10.50 | 10.40 | 10.49 | 10.49 | -2.87% | 17,526 |
| Apr 29, 2026 | 10.84 | 10.84 | 10.80 | 10.80 | 10.80 | -0.37% | 9,117 |
| Apr 28, 2026 | 10.89 | 10.89 | 10.84 | 10.84 | 10.84 | 5.76% | 15,333 |
| Apr 27, 2026 | 10.99 | 10.99 | 10.20 | 10.25 | 10.25 | -2.38% | 6,567 |
| Apr 24, 2026 | 11.25 | 11.25 | 10.50 | 10.50 | 10.50 | -6.67% | 64,685 |
| Apr 23, 2026 | 11.49 | 11.49 | 11.25 | 11.25 | 11.25 | -5.46% | 620 |