Aditya Spinners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	15.59	16.35	14.50	15.09	15.09	-4.19%	8,793
May 19, 2026	16.00	16.00	15.75	15.75	15.75	-1.81%	162
May 18, 2026	16.32	16.32	15.00	16.04	16.04	-2.14%	2,683
May 15, 2026	16.50	16.50	15.00	16.39	16.39	-0.30%	619
May 14, 2026	16.30	16.69	15.31	16.44	16.44	-0.90%	1,615
May 13, 2026	16.30	16.65	16.30	16.59	16.59	-0.60%	130
May 12, 2026	16.69	16.74	16.01	16.69	16.69	0.18%	221
May 11, 2026	14.27	16.75	14.27	16.66	16.66	-0.06%	1,187
May 8, 2026	16.65	16.68	16.01	16.67	16.67	-0.36%	88
May 7, 2026	16.74	16.74	16.30	16.73	16.73	1.52%	140
May 6, 2026	16.70	16.74	16.02	16.48	16.48	-1.32%	838
May 5, 2026	16.40	16.70	16.40	16.70	16.70	1.95%	490
May 4, 2026	16.75	17.00	16.07	16.38	16.38	-0.79%	4,876
Apr 30, 2026	16.70	16.70	16.04	16.51	16.51	-1.32%	1,176
Apr 29, 2026	16.74	16.74	16.20	16.73	16.73	3.21%	1,976
Apr 28, 2026	17.00	17.00	16.11	16.21	16.21	-4.65%	1,252
Apr 27, 2026	17.25	17.25	17.00	17.00	17.00	0.77%	177
Apr 24, 2026	17.13	17.25	15.65	16.87	16.87	-1.98%	3,179
Apr 23, 2026	17.45	17.45	16.75	17.21	17.21	-1.38%	1,240
Apr 22, 2026	17.45	17.45	17.35	17.45	17.45	-0.23%	304
Apr 21, 2026	17.98	17.98	16.68	17.49	17.49	1.86%	847
Apr 20, 2026	18.25	18.35	17.00	17.17	17.17	-3.76%	5,193
Apr 17, 2026	16.32	19.00	16.32	17.84	17.84	9.31%	13,717
Apr 16, 2026	16.25	16.49	16.00	16.32	16.32	-1.09%	1,335
Apr 15, 2026	16.62	16.62	16.25	16.50	16.50	-0.72%	989
Apr 13, 2026	15.15	17.30	14.70	16.62	16.62	7.09%	919
Apr 10, 2026	14.66	15.56	14.66	15.52	15.52	0.13%	2,404
Apr 9, 2026	14.50	15.50	14.50	15.50	15.50	-	68
Apr 8, 2026	14.47	15.57	14.20	15.50	15.50	7.12%	1,766
Apr 7, 2026	14.25	14.48	14.25	14.47	14.47	1.62%	657
Apr 6, 2026	13.55	14.25	13.25	14.24	14.24	2.45%	820