Aastha Spintex Limited (NSE:AASTHA)
India · Delayed Price · Currency is INR 73.05
-0.27 (-0.37%)
At close: Aug 21, 2026
Aastha Spintex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 73.43 | 73.69 | 73.00 | 73.03 | 73.03 | -0.40% | 174,496 |
| Aug 20, 2026 | 73.14 | 74.71 | 73.02 | 73.32 | 73.32 | 0.25% | 283,149 |
| Aug 19, 2026 | 73.99 | 74.29 | 73.00 | 73.14 | 73.14 | 0.15% | 534,460 |
| Aug 18, 2026 | 74.00 | 74.20 | 73.00 | 73.03 | 73.03 | -0.25% | 433,445 |
| Aug 17, 2026 | 73.00 | 74.95 | 73.00 | 73.21 | 73.21 | -1.48% | 592,997 |
| Aug 14, 2026 | 74.10 | 75.47 | 73.50 | 74.31 | 74.31 | -0.30% | 321,964 |
| Aug 13, 2026 | 73.50 | 75.47 | 73.10 | 74.53 | 74.53 | 0.46% | 314,026 |
| Aug 12, 2026 | 73.00 | 76.58 | 73.00 | 74.19 | 74.19 | 1.46% | 977,862 |
| Aug 11, 2026 | 74.80 | 74.80 | 73.01 | 73.12 | 73.12 | -0.53% | 916,506 |
| Aug 10, 2026 | 75.50 | 77.70 | 70.00 | 73.51 | 73.51 | -1.46% | 2,615,681 |
| Aug 7, 2026 | 78.41 | 82.70 | 74.60 | 74.60 | 74.60 | -9.99% | 6,003,229 |
| Aug 6, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | -9.99% | 249,739 |
| Aug 5, 2026 | 92.09 | 92.09 | 92.08 | 92.08 | 92.08 | 9.99% | 4,219,184 |
| Aug 4, 2026 | 76.88 | 83.73 | 76.25 | 83.72 | 83.72 | 9.98% | 4,012,089 |
| Aug 3, 2026 | 76.60 | 77.40 | 76.00 | 76.12 | 76.12 | -0.17% | 1,564,318 |
| Jul 31, 2026 | 77.80 | 77.80 | 76.00 | 76.25 | 76.25 | -0.48% | 797,524 |
| Jul 30, 2026 | 77.17 | 77.81 | 75.27 | 76.62 | 76.62 | 0.70% | 1,073,052 |
| Jul 29, 2026 | 77.99 | 80.80 | 74.40 | 76.09 | 76.09 | -7.09% | 4,227,632 |
| Jul 28, 2026 | 103.90 | 105.79 | 81.90 | 81.90 | 81.90 | -20.00% | 14,134,979 |
| Jul 27, 2026 | 103.95 | 104.19 | 102.00 | 102.37 | 102.37 | -0.24% | 10,078,967 |
| Jul 24, 2026 | 104.00 | 105.97 | 101.96 | 102.62 | 102.62 | -0.37% | 17,809,350 |
| Jul 23, 2026 | 101.69 | 106.40 | 95.85 | 103.00 | 103.00 | -0.23% | 17,825,210 |
| Jul 22, 2026 | 140.01 | 140.01 | 103.24 | 103.24 | 103.24 | -20.00% | 18,345,174 |
| Jul 21, 2026 | 117.92 | 129.06 | 115.50 | 129.05 | 129.05 | 19.99% | 10,338,553 |
| Jul 20, 2026 | 115.00 | 122.00 | 105.33 | 107.55 | 107.55 | -7.40% | 4,800,833 |
| Jul 17, 2026 | 116.14 | 127.45 | 116.14 | 116.14 | 116.14 | -5.00% | 1,010,965 |
| Jul 16, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -5.00% | 58,053 |
| Jul 15, 2026 | 128.68 | 132.74 | 128.68 | 128.68 | 128.68 | -5.00% | 226,561 |
| Jul 14, 2026 | 135.45 | 135.46 | 135.45 | 135.45 | 135.45 | 4.99% | 1,138,381 |
| Jul 13, 2026 | 129.02 | 129.02 | 129.01 | 129.01 | 129.01 | 4.99% | 813,673 |
| Jul 10, 2026 | 122.89 | 122.89 | 122.88 | 122.88 | 122.88 | 4.99% | 957,677 |
| Jul 9, 2026 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | -4.99% | 342,469 |
| Jul 8, 2026 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | -5.00% | 45,236 |
| Jul 7, 2026 | 131.00 | 133.00 | 129.67 | 129.67 | 129.67 | -5.00% | 121,969 |
| Jul 6, 2026 | 130.00 | 136.50 | 130.00 | 136.49 | 136.49 | 0.36% | 8,282,259 |
| Jul 3, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |