Aastha Spintex Limited (BOM:544808)
India · Delayed Price · Currency is INR 73.05
-0.38 (-0.52%)
At close: Aug 21, 2026
BOM:544808 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 73.01 | 73.69 | 73.00 | 73.05 | 73.05 | -0.52% | 29,083 |
| Aug 20, 2026 | 74.33 | 74.40 | 73.11 | 73.43 | 73.43 | 0.33% | 40,193 |
| Aug 19, 2026 | 74.00 | 74.01 | 73.00 | 73.19 | 73.19 | 0.15% | 71,325 |
| Aug 18, 2026 | 74.06 | 74.06 | 73.00 | 73.08 | 73.08 | -0.85% | 39,486 |
| Aug 17, 2026 | 73.00 | 75.95 | 73.00 | 73.71 | 73.71 | -0.89% | 65,858 |
| Aug 14, 2026 | 78.79 | 78.79 | 74.00 | 74.37 | 74.37 | -0.11% | 20,583 |
| Aug 13, 2026 | 73.35 | 75.29 | 73.13 | 74.45 | 74.45 | -0.53% | 38,232 |
| Aug 12, 2026 | 73.09 | 76.54 | 73.00 | 74.85 | 74.85 | 2.41% | 110,362 |
| Aug 11, 2026 | 73.86 | 74.39 | 73.01 | 73.09 | 73.09 | -0.64% | 113,633 |
| Aug 10, 2026 | 75.13 | 76.14 | 70.05 | 73.56 | 73.56 | -1.42% | 252,327 |
| Aug 7, 2026 | 76.95 | 82.84 | 74.61 | 74.62 | 74.62 | -9.99% | 1,414,051 |
| Aug 6, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -10.00% | 67,916 |
| Aug 5, 2026 | 92.09 | 92.11 | 92.09 | 92.11 | 92.11 | 10.00% | 522,942 |
| Aug 4, 2026 | 77.57 | 83.74 | 76.14 | 83.74 | 83.74 | 10.00% | 434,787 |
| Aug 3, 2026 | 80.73 | 80.73 | 76.00 | 76.13 | 76.13 | -0.09% | 25,730 |
| Jul 31, 2026 | 77.10 | 77.35 | 76.00 | 76.20 | 76.20 | -0.65% | 96,662 |
| Jul 30, 2026 | 77.50 | 77.55 | 75.45 | 76.70 | 76.70 | 0.85% | 72,066 |
| Jul 29, 2026 | 77.65 | 80.80 | 74.25 | 76.05 | 76.05 | -7.26% | 448,240 |
| Jul 28, 2026 | 103.20 | 105.80 | 82.00 | 82.00 | 82.00 | -19.96% | 603,682 |
| Jul 27, 2026 | 104.15 | 104.15 | 101.95 | 102.45 | 102.45 | -0.24% | 623,263 |
| Jul 24, 2026 | 102.10 | 106.00 | 102.00 | 102.70 | 102.70 | -0.58% | 806,354 |
| Jul 23, 2026 | 103.15 | 106.90 | 95.95 | 103.30 | 103.30 | - | 1,795,762 |
| Jul 22, 2026 | 140.00 | 140.25 | 103.30 | 103.30 | 103.30 | -19.98% | 2,379,173 |
| Jul 21, 2026 | 116.00 | 129.80 | 114.85 | 129.10 | 129.10 | 19.32% | 4,241,662 |
| Jul 20, 2026 | 114.10 | 121.90 | 105.05 | 108.20 | 108.20 | -6.88% | 316,753 |
| Jul 17, 2026 | 116.20 | 127.00 | 116.20 | 116.20 | 116.20 | -4.99% | 191,180 |
| Jul 16, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -4.97% | 2,671 |
| Jul 15, 2026 | 128.70 | 131.90 | 128.70 | 128.70 | 128.70 | -4.98% | 46,054 |
| Jul 14, 2026 | 135.40 | 135.45 | 135.40 | 135.45 | 135.45 | 5.00% | 199,144 |
| Jul 13, 2026 | 128.95 | 129.00 | 128.95 | 129.00 | 129.00 | 4.96% | 155,744 |
| Jul 10, 2026 | 122.85 | 122.90 | 122.85 | 122.90 | 122.90 | 5.00% | 92,133 |
| Jul 9, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | -4.99% | 112,257 |
| Jul 8, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -4.97% | 4,340 |
| Jul 7, 2026 | 136.40 | 136.40 | 129.65 | 129.65 | 129.65 | -4.98% | 27,807 |