Aditya Spinners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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