Skip to main content
logo
Aditya Spinners Limited (BOM:521141)
India flag India · Delayed Price · Currency is INR
15.89
+0.04 (0.25%)
At close: May 25, 2026

Aditya Spinners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202615.4015.8515.2515.8515.852.92%435
May 21, 202614.8015.5014.8015.4015.402.05%2,098
May 20, 202615.5916.3514.5015.0915.09-4.19%8,793
May 19, 202616.0016.0015.7515.7515.75-1.81%162
May 18, 202616.3216.3215.0016.0416.04-2.14%2,683
May 15, 202616.5016.5015.0016.3916.39-0.30%619
May 14, 202616.3016.6915.3116.4416.44-0.90%1,615
May 13, 202616.3016.6516.3016.5916.59-0.60%130
May 12, 202616.6916.7416.0116.6916.690.18%221
May 11, 202614.2716.7514.2716.6616.66-0.06%1,187
May 8, 202616.6516.6816.0116.6716.67-0.36%88
May 7, 202616.7416.7416.3016.7316.731.52%140
May 6, 202616.7016.7416.0216.4816.48-1.32%838
May 5, 202616.4016.7016.4016.7016.701.95%490
May 4, 202616.7517.0016.0716.3816.38-0.79%4,876
Apr 30, 202616.7016.7016.0416.5116.51-1.32%1,176
Apr 29, 202616.7416.7416.2016.7316.733.21%1,976
Apr 28, 202617.0017.0016.1116.2116.21-4.65%1,252
Apr 27, 202617.2517.2517.0017.0017.000.77%177
Apr 24, 202617.1317.2515.6516.8716.87-1.98%3,179
Apr 23, 202617.4517.4516.7517.2117.21-1.38%1,240
Apr 22, 202617.4517.4517.3517.4517.45-0.23%304
Apr 21, 202617.9817.9816.6817.4917.491.86%847
Apr 20, 202618.2518.3517.0017.1717.17-3.76%5,193
Apr 17, 202616.3219.0016.3217.8417.849.31%13,717
Apr 16, 202616.2516.4916.0016.3216.32-1.09%1,335
Apr 15, 202616.6216.6216.2516.5016.50-0.72%989
Apr 13, 202615.1517.3014.7016.6216.627.09%919
Apr 10, 202614.6615.5614.6615.5215.520.13%2,404
Apr 9, 202614.5015.5014.5015.5015.50-68
Apr 8, 202614.4715.5714.2015.5015.507.12%1,766
Apr 7, 202614.2514.4814.2514.4714.471.62%657
Apr 6, 202613.5514.2513.2514.2414.242.45%820
Apr 2, 202614.0014.0013.2513.9013.90-0.64%783
Apr 1, 202613.2514.0013.2513.9913.995.74%923
Mar 30, 202614.0014.0013.1913.2313.23-8.19%3,484
Mar 27, 202614.6414.8514.0014.4114.41-2.96%10,286
Mar 25, 202614.2315.0014.2314.8514.854.36%7,440
Mar 24, 202614.8514.8513.9314.2314.23-2.33%4,503
Mar 23, 202615.4915.5014.2514.5714.57-8.88%900
Mar 20, 202615.4516.0015.3015.9915.993.50%4,163
Mar 19, 202615.5515.5514.5015.4515.45-1.40%888
Mar 18, 202615.5515.7415.0515.6715.670.84%2,033
Mar 17, 202616.2416.2515.4015.5415.54-2.02%1,747
Mar 16, 202615.6515.9015.1815.8615.86-2.34%23,082
Mar 13, 202616.6816.6815.6116.2416.24-2.17%576
Mar 12, 202616.0616.6015.8916.6016.600.97%6,532
Mar 11, 202616.0016.5016.0016.4416.442.37%8,013
Mar 10, 202615.7016.6115.0516.0616.062.29%1,154
Mar 9, 202616.9816.9815.4315.7015.70-6.71%1,350