Skip to main content
logo
Aditya Spinners Limited (BOM:521141)
India flag India · Delayed Price · Currency is INR
16.70
+0.32 (1.95%)
At close: May 5, 2026

Aditya Spinners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 6, 202616.1016.8316.1016.8316.833.12%1,113
Mar 5, 202616.0016.4016.0016.3216.322.00%1,690
Mar 4, 202615.5016.2515.5016.0016.00-3.90%994
Mar 2, 202617.7017.7016.2516.6516.65-7.35%3,592
Feb 27, 202617.5018.2517.5017.9717.97-0.17%308
Feb 26, 202618.0018.0018.0018.0018.000.33%593
Feb 25, 202618.3518.3517.2517.9417.94-2.23%572
Feb 24, 202617.7518.3517.2018.3518.350.55%1,183
Feb 23, 202618.2018.4817.0018.2518.251.56%1,443
Feb 20, 202617.0817.9816.8217.9717.975.21%742
Feb 19, 202616.8217.9816.8217.0817.081.55%2,021
Feb 18, 202616.8816.8816.6916.8216.82-0.47%197
Feb 17, 202616.9916.9916.5116.9016.90-0.59%428