Aditya Spinners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	18.40	18.40	17.55	18.28	18.28	-0.71%	194
Jan 8, 2026	19.21	19.21	18.00	18.41	18.41	-2.80%	1,201
Jan 7, 2026	19.00	19.37	18.08	18.94	18.94	-0.21%	948
Jan 6, 2026	19.00	19.00	18.25	18.98	18.98	2.48%	187
Jan 5, 2026	19.00	19.00	18.00	18.52	18.52	-2.53%	589
Jan 2, 2026	19.00	19.25	18.26	19.00	19.00	3.66%	1,228
Jan 1, 2026	18.10	18.75	18.01	18.33	18.33	-2.55%	500
Dec 31, 2025	18.45	19.10	17.51	18.81	18.81	0.91%	1,752
Dec 30, 2025	18.25	18.75	18.25	18.64	18.64	-0.59%	212
Dec 29, 2025	18.50	19.00	18.00	18.75	18.75	0.86%	972
Dec 26, 2025	17.97	18.66	17.96	18.59	18.59	3.45%	1,541
Dec 24, 2025	18.75	18.75	17.71	17.97	17.97	-3.90%	1,239
Dec 23, 2025	18.75	18.85	18.40	18.70	18.70	1.91%	848
Dec 22, 2025	18.54	19.50	16.50	18.35	18.35	-2.39%	6,105
Dec 19, 2025	18.89	19.00	18.02	18.80	18.80	-0.48%	1,330
Dec 18, 2025	18.02	18.90	17.69	18.89	18.89	2.16%	542
Dec 17, 2025	18.50	18.50	17.90	18.49	18.49	-0.05%	1,253
Dec 16, 2025	18.51	19.38	18.00	18.50	18.50	-0.05%	497
Dec 15, 2025	17.63	18.81	17.63	18.51	18.51	2.89%	1,984
Dec 12, 2025	18.98	18.98	17.50	17.99	17.99	-5.27%	4,640
Dec 11, 2025	17.69	19.00	17.10	18.99	18.99	7.35%	7,037
Dec 10, 2025	17.75	18.00	16.50	17.69	17.69	2.31%	1,084
Dec 9, 2025	17.98	17.98	17.00	17.29	17.29	-2.87%	782
Dec 8, 2025	18.41	18.99	17.00	17.80	17.80	-6.02%	6,304
Dec 5, 2025	19.69	19.69	18.61	18.94	18.94	-3.86%	1,470
Dec 4, 2025	19.95	20.25	19.01	19.70	19.70	-1.25%	1,467
Dec 3, 2025	19.50	19.97	19.50	19.95	19.95	-0.10%	483
Dec 2, 2025	20.25	20.50	19.21	19.97	19.97	-2.16%	1,812
Dec 1, 2025	20.58	20.87	20.25	20.41	20.41	-0.83%	588
Nov 28, 2025	20.26	20.69	20.25	20.58	20.58	-1.44%	2,789
Nov 27, 2025	20.51	20.96	20.26	20.88	20.88	-0.48%	1,069
Nov 26, 2025	21.06	21.25	20.50	20.98	20.98	-0.10%	1,659
Nov 25, 2025	21.75	21.75	20.50	21.00	21.00	-1.91%	991
Nov 24, 2025	21.00	21.49	21.00	21.41	21.41	1.04%	102
Nov 21, 2025	21.50	21.75	20.50	21.19	21.19	-1.90%	706
Nov 20, 2025	21.25	21.80	21.25	21.60	21.60	0.47%	9,105
Nov 19, 2025	22.38	22.38	21.12	21.50	21.50	-1.56%	487
Nov 18, 2025	21.01	22.00	19.80	21.84	21.84	3.95%	9,710
Nov 17, 2025	21.89	21.89	21.00	21.01	21.01	-1.82%	1,185
Nov 14, 2025	22.25	22.25	21.01	21.40	21.40	-4.38%	793
Nov 13, 2025	20.50	24.50	20.50	22.38	22.38	8.17%	7,041
Nov 12, 2025	20.26	20.75	20.15	20.69	20.69	1.12%	2,289
Nov 11, 2025	20.39	20.75	20.06	20.46	20.46	0.29%	5,282
Nov 10, 2025	20.67	20.67	20.00	20.40	20.40	-1.31%	556