Aditya Spinners Limited (BOM:521141)
India · Delayed Price · Currency is INR 16.00
-0.65 (-3.90%)
At close: Mar 4, 2026
Aditya Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |