Aananda Lakshmi Spinning Mills Limited (BOM:539096)
India · Delayed Price · Currency is INR 15.66
0.00 (0.00%)
At close: Aug 25, 2025
BOM:539096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 18.45 | 18.45 | 17.99 | 18.40 | 18.40 | -0.22% | 4,181 |
| Jul 17, 2025 | 19.50 | 19.65 | 17.90 | 18.44 | 18.44 | -1.86% | 4,861 |
| Jul 16, 2025 | 17.91 | 18.79 | 17.91 | 18.79 | 18.79 | 4.39% | 523 |
| Jul 15, 2025 | 18.42 | 18.42 | 17.50 | 18.00 | 18.00 | -2.28% | 2,024 |
| Jul 14, 2025 | 18.42 | 18.88 | 18.42 | 18.42 | 18.42 | 1.99% | 802 |
| Jul 11, 2025 | 17.01 | 18.20 | 16.70 | 18.06 | 18.06 | 2.91% | 4,986 |
| Jul 10, 2025 | 17.10 | 17.87 | 17.10 | 17.55 | 17.55 | 3.11% | 1,168 |
| Jul 9, 2025 | 16.21 | 17.02 | 16.21 | 17.02 | 17.02 | 5.00% | 563 |
| Jul 8, 2025 | 17.00 | 17.00 | 16.20 | 16.21 | 16.21 | -4.65% | 1,710 |
| Jul 7, 2025 | 17.62 | 17.62 | 17.00 | 17.00 | 17.00 | -3.52% | 157 |
| Jul 4, 2025 | 17.61 | 17.62 | 17.61 | 17.62 | 17.62 | -4.29% | 733 |
| Jul 3, 2025 | 18.41 | 19.30 | 18.41 | 18.41 | 18.41 | - | 1,200 |
| Jul 2, 2025 | 17.95 | 18.50 | 17.95 | 18.41 | 18.41 | 2.56% | 113 |
| Jul 1, 2025 | 17.50 | 17.96 | 17.50 | 17.95 | 17.95 | 4.91% | 997 |
| Jun 30, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 4.97% | 5,895 |
| Jun 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1,917 |
| Jun 26, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -3.15% | 2,114 |
| Jun 25, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -9.95% | 7,263 |
| Jun 24, 2025 | 18.69 | 19.15 | 18.69 | 18.69 | 18.69 | -9.97% | 5,526 |
| Jun 23, 2025 | 20.76 | 20.86 | 20.76 | 20.76 | 20.76 | -4.99% | 21 |
| Jun 16, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -4.96% | 405 |
| Jun 6, 2025 | 24.18 | 24.18 | 22.99 | 22.99 | 22.99 | -4.96% | 1,292 |
| Jun 5, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 4.99% | 902 |
| Jun 4, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 4.97% | 3,759 |
| Jun 3, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 9.97% | 6,132 |
| Jun 2, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 9.97% | 14,637 |
| May 30, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 10.00% | 7,415 |
| May 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.12% | 2,451 |
| May 28, 2025 | 15.31 | 16.50 | 15.31 | 16.48 | 16.48 | 9.79% | 4,883 |
| May 27, 2025 | 15.98 | 15.98 | 14.61 | 15.01 | 15.01 | -6.19% | 153 |
| May 26, 2025 | 16.82 | 16.82 | 15.32 | 16.00 | 16.00 | 4.44% | 925 |
| May 23, 2025 | 15.31 | 15.32 | 15.31 | 15.32 | 15.32 | 0.07% | 313 |
| May 22, 2025 | 15.99 | 15.99 | 15.31 | 15.31 | 15.31 | 0.13% | 1,777 |
| May 21, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 1,411 |
| May 20, 2025 | 14.27 | 15.80 | 14.27 | 15.29 | 15.29 | -3.53% | 275 |
| May 19, 2025 | 15.54 | 15.95 | 15.54 | 15.85 | 15.85 | 1.54% | 243 |
| May 16, 2025 | 15.50 | 16.50 | 15.50 | 15.61 | 15.61 | 1.96% | 1,246 |
| May 15, 2025 | 15.23 | 15.31 | 15.23 | 15.31 | 15.31 | 0.07% | 2,421 |
| May 14, 2025 | 15.01 | 15.85 | 15.01 | 15.30 | 15.30 | -4.37% | 1,334 |
| May 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 80 |
| May 12, 2025 | 16.22 | 16.22 | 16.00 | 16.00 | 16.00 | 5.12% | 17 |
| May 9, 2025 | 16.79 | 16.79 | 15.20 | 15.22 | 15.22 | -9.35% | 2,328 |
| May 8, 2025 | 16.85 | 16.85 | 15.55 | 16.79 | 16.79 | 8.04% | 261 |
| May 7, 2025 | 15.41 | 15.54 | 15.41 | 15.54 | 15.54 | 1.24% | 266 |