Aditya Spinners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	14.14	14.20	14.07	14.20	14.20	0.14%	348
Sep 30, 2026	13.50	14.24	13.50	14.18	14.18	0.42%	1,590
Sep 29, 2026	13.52	14.25	13.52	14.12	14.12	-1.40%	559
Sep 28, 2026	15.00	15.00	13.81	14.32	14.32	-4.53%	934
Sep 25, 2026	15.00	15.00	15.00	15.00	15.00	0.33%	798
Sep 24, 2026	15.00	15.25	14.50	14.95	14.95	1.42%	272
Sep 23, 2026	14.75	14.75	14.14	14.74	14.74	-0.07%	1,200
Sep 22, 2026	13.87	14.75	13.30	14.75	14.75	8.86%	1,069
Sep 21, 2026	14.14	14.23	13.19	13.55	13.55	-3.21%	2,934
Sep 18, 2026	14.75	14.75	13.69	14.00	14.00	-4.44%	560
Sep 17, 2026	14.50	14.75	13.75	14.65	14.65	1.52%	654
Sep 16, 2026	14.48	14.50	13.75	14.43	14.43	3.81%	608
Sep 15, 2026	13.89	14.48	13.89	13.90	13.90	-4.01%	152
Sep 11, 2026	14.00	14.50	14.00	14.48	14.48	1.83%	393
Sep 10, 2026	13.77	14.24	13.77	14.22	14.22	-0.21%	394
Sep 9, 2026	14.47	14.47	13.93	14.25	14.25	-1.04%	225
Sep 8, 2026	14.69	14.70	14.00	14.40	14.40	-0.07%	1,128
Sep 7, 2026	14.78	14.85	14.00	14.41	14.41	-3.29%	1,697
Sep 4, 2026	14.50	15.15	14.50	14.90	14.90	-	1,003
Sep 3, 2026	14.93	14.95	14.50	14.90	14.90	-0.33%	486
Sep 2, 2026	14.67	14.98	14.27	14.95	14.95	2.61%	1,324
Sep 1, 2026	16.00	16.25	13.96	14.57	14.57	-4.96%	6,269
Aug 31, 2026	16.25	16.25	14.51	15.33	15.33	-3.34%	4,772
Aug 28, 2026	16.24	16.24	15.25	15.86	15.86	-0.88%	342
Aug 27, 2026	15.75	16.20	15.00	16.00	16.00	2.56%	3,037
Aug 26, 2026	15.75	15.82	15.02	15.60	15.60	2.23%	2,047
Aug 25, 2026	15.50	15.98	15.00	15.26	15.26	-2.05%	2,253
Aug 24, 2026	15.91	16.00	15.35	15.58	15.58	-2.20%	1,637
Aug 21, 2026	16.00	16.20	15.25	15.93	15.93	0.76%	744
Aug 20, 2026	15.68	16.20	15.50	15.81	15.81	0.38%	159
Aug 19, 2026	15.50	15.75	15.40	15.75	15.75	-0.25%	295
Aug 18, 2026	15.98	16.29	15.50	15.79	15.79	-1.19%	910
Aug 17, 2026	16.49	16.49	15.50	15.98	15.98	-3.09%	739
Aug 14, 2026	16.50	16.50	16.05	16.49	16.49	-0.06%	1,293
Aug 13, 2026	16.55	16.55	16.08	16.50	16.50	-0.54%	1,108
Aug 12, 2026	16.69	16.69	15.90	16.59	16.59	1.22%	498
Aug 11, 2026	16.39	16.75	16.05	16.39	16.39	-0.49%	1,745
Aug 10, 2026	16.68	16.68	16.16	16.47	16.47	-1.73%	2,572
Aug 7, 2026	16.05	16.90	15.97	16.76	16.76	4.23%	22,126
Aug 6, 2026	16.10	16.75	16.05	16.08	16.08	-2.55%	2,349
Aug 5, 2026	16.75	16.75	16.15	16.50	16.50	-0.60%	832
Aug 4, 2026	16.48	16.75	16.00	16.60	16.60	1.41%	3,196
Aug 3, 2026	15.90	16.49	15.90	16.37	16.37	2.44%	4,198
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