Aananda Lakshmi Spinning Mills Limited (BOM:539096)
India · Delayed Price · Currency is INR 13.80
0.00 (0.00%)
At close: Jan 19, 2026
BOM:539096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 14.00 | 14.00 | 12.96 | 13.80 | 13.80 | 1.17% | 325 |
| Jan 12, 2026 | 14.17 | 14.17 | 13.60 | 13.64 | 13.64 | 1.04% | 789 |
| Jan 5, 2026 | 12.25 | 13.50 | 12.25 | 13.50 | 13.50 | 4.73% | 353 |
| Dec 29, 2025 | 12.28 | 12.89 | 12.28 | 12.89 | 12.89 | 4.97% | 263 |
| Dec 22, 2025 | 12.00 | 12.28 | 11.47 | 12.28 | 12.28 | 4.96% | 579 |
| Dec 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.93% | 63 |
| Dec 8, 2025 | 11.17 | 11.22 | 10.70 | 11.15 | 11.15 | -0.62% | 6,016 |
| Dec 1, 2025 | 11.22 | 11.44 | 11.22 | 11.22 | 11.22 | -5.00% | 856 |
| Nov 24, 2025 | 12.42 | 12.42 | 11.81 | 11.81 | 11.81 | -4.91% | 235 |
| Nov 17, 2025 | 13.05 | 13.05 | 12.40 | 12.42 | 12.42 | -4.83% | 1,454 |
| Nov 10, 2025 | 13.49 | 13.50 | 12.89 | 13.05 | 13.05 | -3.76% | 276 |
| Nov 3, 2025 | 13.97 | 14.03 | 13.56 | 13.56 | 13.56 | -4.84% | 1,456 |
| Oct 27, 2025 | 15.00 | 15.00 | 14.25 | 14.25 | 14.25 | -5.00% | 1,103 |
| Oct 20, 2025 | 14.32 | 15.03 | 14.32 | 15.00 | 15.00 | 4.75% | 2,499 |
| Oct 13, 2025 | 14.25 | 14.99 | 14.25 | 14.32 | 14.32 | -4.47% | 185 |
| Oct 6, 2025 | 15.25 | 15.50 | 14.17 | 14.99 | 14.99 | 0.54% | 2,637 |
| Sep 29, 2025 | 14.91 | 14.95 | 14.24 | 14.91 | 14.91 | -0.47% | 4,916 |
| Sep 22, 2025 | 14.98 | 15.72 | 14.98 | 14.98 | 14.98 | - | 2,403 |
| Sep 15, 2025 | 15.54 | 15.54 | 14.94 | 14.98 | 14.98 | -3.67% | 902 |
| Sep 8, 2025 | 16.28 | 16.28 | 15.55 | 15.55 | 15.55 | -4.95% | 1,227 |
| Sep 1, 2025 | 16.00 | 16.44 | 15.66 | 16.36 | 16.36 | 4.47% | 1,336 |
| Aug 25, 2025 | 15.66 | 15.66 | 14.88 | 15.66 | 15.66 | - | 324 |
| Aug 18, 2025 | 16.00 | 16.00 | 15.66 | 15.66 | 15.66 | -3.33% | 708 |
| Aug 11, 2025 | 17.17 | 17.17 | 16.20 | 16.20 | 16.20 | -4.71% | 259 |
| Aug 4, 2025 | 17.75 | 17.75 | 16.90 | 17.00 | 17.00 | -4.23% | 1,169 |
| Jul 28, 2025 | 17.72 | 17.75 | 17.72 | 17.75 | 17.75 | -4.83% | 403 |
| Jul 21, 2025 | 18.95 | 18.95 | 17.50 | 18.65 | 18.65 | 1.36% | 474 |