Aditya Ispat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	10.01	11.90	10.01	11.90	11.90	13.33%	33,784
Apr 21, 2026	10.55	10.55	10.50	10.50	10.50	-	1,234
Apr 20, 2026	11.50	11.50	10.50	10.50	10.50	-10.41%	3,275
Apr 17, 2026	10.17	11.72	10.17	11.72	11.72	15.24%	4,947
Apr 16, 2026	10.49	10.49	10.16	10.17	10.17	-3.05%	6,370
Apr 15, 2026	10.50	10.52	10.49	10.49	10.49	-3.32%	1,319
Apr 13, 2026	10.99	10.99	10.50	10.85	10.85	3.33%	3,871
Apr 10, 2026	11.06	11.06	10.35	10.50	10.50	-5.06%	1,435
Apr 9, 2026	11.94	11.96	11.00	11.06	11.06	5.33%	7,249
Apr 8, 2026	10.50	11.41	10.50	10.50	10.50	-5.41%	35,239
Apr 7, 2026	10.65	11.10	10.65	11.10	11.10	4.72%	6,197
Apr 6, 2026	10.00	10.70	10.00	10.60	10.60	9.84%	7,354
Apr 2, 2026	9.65	9.65	9.65	9.65	9.65	1.58%	2,032
Mar 30, 2026	9.50	9.50	9.50	9.50	9.50	-	94
Mar 27, 2026	9.51	9.51	9.40	9.50	9.50	-4.52%	657
Mar 25, 2026	9.99	9.99	9.90	9.95	9.95	-0.40%	262
Mar 24, 2026	9.32	10.12	9.32	9.99	9.99	7.19%	2,235
Mar 23, 2026	9.51	9.51	9.32	9.32	9.32	-3.92%	630
Mar 20, 2026	10.00	10.00	9.70	9.70	9.70	-	183
Mar 19, 2026	10.90	10.90	9.66	9.70	9.70	-16.74%	7,123
Mar 18, 2026	9.51	11.65	9.51	11.65	11.65	18.76%	157
Mar 17, 2026	10.25	10.25	9.81	9.81	9.81	-4.76%	347
Mar 16, 2026	9.25	10.50	9.25	10.30	10.30	14.44%	128
Mar 13, 2026	9.65	9.65	9.00	9.00	9.00	-6.35%	617
Mar 12, 2026	9.57	9.61	9.57	9.61	9.61	1.37%	502
Mar 11, 2026	9.79	9.79	9.48	9.48	9.48	-4.72%	4,968
Mar 10, 2026	9.25	9.95	9.25	9.95	9.95	10.43%	5,101