Aditya Spinners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.50	16.50	15.54	15.98	15.98	-0.44%	717
Jul 30, 2026	15.40	16.29	15.40	16.05	16.05	-0.93%	1,306
Jul 29, 2026	16.70	16.70	15.71	16.20	16.20	-2.99%	921
Jul 28, 2026	15.89	16.75	15.89	16.70	16.70	5.10%	1,341
Jul 27, 2026	16.00	16.00	15.68	15.89	15.89	-0.31%	718
Jul 24, 2026	15.96	16.00	15.70	15.94	15.94	0.82%	404
Jul 23, 2026	16.00	16.10	15.50	15.81	15.81	-0.32%	132
Jul 22, 2026	16.00	16.00	15.51	15.86	15.86	2.52%	2,514
Jul 21, 2026	15.89	16.25	15.40	15.47	15.47	-3.31%	3,756
Jul 20, 2026	15.89	16.11	15.25	16.00	16.00	-1.17%	825
Jul 17, 2026	16.15	16.49	15.89	16.19	16.19	0.56%	1,749
Jul 16, 2026	16.00	16.10	15.50	16.10	16.10	-0.80%	762
Jul 15, 2026	15.95	16.25	15.30	16.23	16.23	1.63%	3,629
Jul 14, 2026	15.75	15.97	15.06	15.97	15.97	-	2,334
Jul 13, 2026	15.50	16.50	15.06	15.97	15.97	2.04%	434
Jul 10, 2026	15.50	15.90	15.01	15.65	15.65	-2.07%	1,030
Jul 9, 2026	14.88	16.01	14.88	15.98	15.98	7.39%	1,561
Jul 8, 2026	14.75	15.19	14.50	14.88	14.88	-2.75%	792
Jul 7, 2026	14.75	15.35	14.75	15.30	15.30	0.66%	1,042
Jul 6, 2026	15.40	15.40	14.75	15.20	15.20	-1.62%	154
Jul 3, 2026	15.50	15.50	15.00	15.45	15.45	3.62%	179
Jul 2, 2026	15.30	15.30	14.85	14.91	14.91	-2.10%	1,206
Jul 1, 2026	15.42	15.42	14.51	15.23	15.23	-1.30%	1,639
Jun 30, 2026	16.24	16.25	14.51	15.43	15.43	-4.99%	1,887
Jun 29, 2026	16.25	16.25	16.00	16.24	16.24	0.68%	1,274
Jun 25, 2026	16.24	16.24	15.90	16.13	16.13	-0.68%	388
Jun 24, 2026	15.89	16.24	15.89	16.24	16.24	2.20%	75
Jun 23, 2026	16.50	16.50	15.61	15.89	15.89	-1.30%	2,139
Jun 22, 2026	16.70	17.00	15.69	16.10	16.10	-3.59%	1,640
Jun 19, 2026	15.50	18.25	15.50	16.70	16.70	7.74%	4,786
Jun 18, 2026	15.86	15.86	15.25	15.50	15.50	-2.27%	1,436
Jun 17, 2026	15.93	15.93	15.36	15.86	15.86	-0.56%	102
Jun 16, 2026	15.27	15.95	15.27	15.95	15.95	-0.13%	100
Jun 15, 2026	14.93	15.99	14.51	15.97	15.97	6.97%	1,071
Jun 12, 2026	15.20	15.20	14.42	14.93	14.93	-1.32%	1,052
Jun 11, 2026	14.69	15.20	14.66	15.13	15.13	3.21%	2,405
Jun 10, 2026	15.08	15.25	14.60	14.66	14.66	-2.79%	382
Jun 9, 2026	14.63	15.24	14.63	15.08	15.08	1.55%	474
Jun 8, 2026	15.00	15.50	14.41	14.85	14.85	-5.23%	1,550
Jun 5, 2026	15.10	15.75	15.00	15.67	15.67	3.77%	2,061
Jun 4, 2026	16.00	16.00	14.25	15.10	15.10	-0.66%	1,870
Jun 3, 2026	14.75	15.20	14.75	15.20	15.20	7.65%	1,644
Jun 2, 2026	14.90	15.00	13.91	14.12	14.12	-5.17%	2,999
Jun 1, 2026	15.00	15.50	14.20	14.89	14.89	-3.94%	2,302
May 29, 2026	15.37	15.69	14.50	15.50	15.50	1.31%	744
May 27, 2026	15.74	15.74	15.01	15.30	15.30	0.13%	198
May 26, 2026	15.50	15.80	15.01	15.28	15.28	-3.84%	1,729
May 25, 2026	15.92	15.98	15.15	15.89	15.89	0.25%	3,491
May 22, 2026	15.40	15.85	15.25	15.85	15.85	2.92%	435
May 21, 2026	14.80	15.50	14.80	15.40	15.40	2.05%	2,098