Aditya Spinners Limited (BOM:521141)
India · Delayed Price · Currency is INR 14.85
+0.62 (4.36%)
At close: Mar 25, 2026
Aditya Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 14.85 | 14.85 | 13.93 | 14.23 | 14.23 | -2.33% | 4,503 |
| Mar 23, 2026 | 15.49 | 15.50 | 14.25 | 14.57 | 14.57 | -8.88% | 900 |
| Mar 20, 2026 | 15.45 | 16.00 | 15.30 | 15.99 | 15.99 | 3.50% | 4,163 |
| Mar 19, 2026 | 15.55 | 15.55 | 14.50 | 15.45 | 15.45 | -1.40% | 888 |
| Mar 18, 2026 | 15.55 | 15.74 | 15.05 | 15.67 | 15.67 | 0.84% | 2,033 |
| Mar 17, 2026 | 16.24 | 16.25 | 15.40 | 15.54 | 15.54 | -2.02% | 1,747 |
| Mar 16, 2026 | 15.65 | 15.90 | 15.18 | 15.86 | 15.86 | -2.34% | 23,082 |
| Mar 13, 2026 | 16.68 | 16.68 | 15.61 | 16.24 | 16.24 | -2.17% | 576 |
| Mar 12, 2026 | 16.06 | 16.60 | 15.89 | 16.60 | 16.60 | 0.97% | 6,532 |
| Mar 11, 2026 | 16.00 | 16.50 | 16.00 | 16.44 | 16.44 | 2.37% | 8,013 |
| Mar 10, 2026 | 15.70 | 16.61 | 15.05 | 16.06 | 16.06 | 2.29% | 1,154 |
| Mar 9, 2026 | 16.98 | 16.98 | 15.43 | 15.70 | 15.70 | -6.71% | 1,350 |
| Mar 6, 2026 | 16.10 | 16.83 | 16.10 | 16.83 | 16.83 | 3.12% | 1,113 |
| Mar 5, 2026 | 16.00 | 16.40 | 16.00 | 16.32 | 16.32 | 2.00% | 1,690 |
| Mar 4, 2026 | 15.50 | 16.25 | 15.50 | 16.00 | 16.00 | -3.90% | 994 |
| Mar 2, 2026 | 17.70 | 17.70 | 16.25 | 16.65 | 16.65 | -7.35% | 3,592 |
| Feb 27, 2026 | 17.50 | 18.25 | 17.50 | 17.97 | 17.97 | -0.17% | 308 |
| Feb 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.33% | 593 |
| Feb 25, 2026 | 18.35 | 18.35 | 17.25 | 17.94 | 17.94 | -2.23% | 572 |
| Feb 24, 2026 | 17.75 | 18.35 | 17.20 | 18.35 | 18.35 | 0.55% | 1,183 |
| Feb 23, 2026 | 18.20 | 18.48 | 17.00 | 18.25 | 18.25 | 1.56% | 1,443 |
| Feb 20, 2026 | 17.08 | 17.98 | 16.82 | 17.97 | 17.97 | 5.21% | 742 |
| Feb 19, 2026 | 16.82 | 17.98 | 16.82 | 17.08 | 17.08 | 1.55% | 2,021 |
| Feb 18, 2026 | 16.88 | 16.88 | 16.69 | 16.82 | 16.82 | -0.47% | 197 |
| Feb 17, 2026 | 16.99 | 16.99 | 16.51 | 16.90 | 16.90 | -0.59% | 428 |
| Feb 16, 2026 | 17.10 | 17.47 | 16.05 | 17.00 | 17.00 | -2.69% | 1,322 |
| Feb 13, 2026 | 17.50 | 17.89 | 17.17 | 17.47 | 17.47 | -1.52% | 299 |
| Feb 12, 2026 | 18.21 | 18.21 | 17.06 | 17.74 | 17.74 | -2.79% | 861 |
| Feb 11, 2026 | 18.50 | 18.50 | 17.50 | 18.25 | 18.25 | 1.33% | 122 |
| Feb 10, 2026 | 17.65 | 18.50 | 17.00 | 18.01 | 18.01 | 0.67% | 1,714 |
| Feb 9, 2026 | 17.34 | 18.00 | 16.52 | 17.89 | 17.89 | -1.54% | 1,280 |
| Feb 6, 2026 | 17.60 | 18.25 | 17.60 | 18.17 | 18.17 | 3.24% | 1,002 |
| Feb 5, 2026 | 17.68 | 17.68 | 17.10 | 17.60 | 17.60 | -0.68% | 110 |
| Feb 4, 2026 | 17.79 | 17.79 | 17.09 | 17.72 | 17.72 | -0.39% | 1,385 |
| Feb 3, 2026 | 17.51 | 18.25 | 17.00 | 17.79 | 17.79 | -0.89% | 2,996 |
| Feb 2, 2026 | 17.69 | 17.99 | 17.23 | 17.95 | 17.95 | 1.13% | 2,679 |
| Feb 1, 2026 | 18.50 | 18.50 | 16.50 | 17.75 | 17.75 | 2.84% | 1,507 |
| Jan 30, 2026 | 16.25 | 17.89 | 16.25 | 17.26 | 17.26 | 6.08% | 3,965 |
| Jan 29, 2026 | 17.71 | 17.71 | 15.51 | 16.27 | 16.27 | -4.46% | 3,727 |
| Jan 28, 2026 | 16.75 | 18.40 | 16.50 | 17.03 | 17.03 | 4.61% | 3,944 |
| Jan 27, 2026 | 16.98 | 16.98 | 16.00 | 16.28 | 16.28 | -3.10% | 5,083 |
| Jan 23, 2026 | 17.25 | 17.25 | 16.51 | 16.80 | 16.80 | -3.11% | 331 |
| Jan 22, 2026 | 17.34 | 17.34 | 16.75 | 17.34 | 17.34 | 1.76% | 125 |
| Jan 21, 2026 | 17.34 | 17.34 | 15.43 | 17.04 | 17.04 | -2.68% | 2,531 |
| Jan 20, 2026 | 17.65 | 17.65 | 17.10 | 17.51 | 17.51 | -0.79% | 6,401 |
| Jan 19, 2026 | 18.65 | 18.96 | 17.01 | 17.65 | 17.65 | -4.80% | 1,304 |
| Jan 16, 2026 | 17.50 | 18.69 | 17.50 | 18.54 | 18.54 | 0.32% | 684 |
| Jan 14, 2026 | 18.00 | 18.49 | 17.50 | 18.48 | 18.48 | -0.11% | 380 |
| Jan 13, 2026 | 18.00 | 18.50 | 17.90 | 18.50 | 18.50 | 2.78% | 410 |
| Jan 12, 2026 | 17.75 | 18.00 | 17.25 | 18.00 | 18.00 | -1.53% | 507 |