Aastha Spintex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	23.00	23.43	22.42	22.42	22.42	-4.96%	277,402
Oct 22, 2026	23.75	24.29	23.59	23.59	23.59	-4.99%	428,460
Oct 21, 2026	26.10	26.10	24.83	24.83	24.83	-4.98%	394,466
Oct 19, 2026	27.60	27.90	25.95	26.13	26.13	-4.29%	221,134
Oct 16, 2026	27.79	27.92	27.12	27.30	27.30	-1.02%	132,803
Oct 15, 2026	29.00	29.38	27.10	27.58	27.58	-2.37%	412,865
Oct 14, 2026	26.89	28.25	26.84	28.25	28.25	4.98%	377,505
Oct 13, 2026	27.55	27.59	26.54	26.91	26.91	-1.93%	313,032
Oct 12, 2026	27.64	28.24	27.26	27.44	27.44	-0.76%	379,438
Oct 9, 2026	28.50	28.84	27.40	27.65	27.65	-3.59%	463,503
Oct 8, 2026	30.29	30.69	28.62	28.68	28.68	-4.78%	672,748
Oct 7, 2026	29.70	31.00	29.62	30.12	30.12	1.96%	579,923
Oct 6, 2026	29.81	30.74	29.29	29.54	29.54	-4.18%	961,865
Oct 5, 2026	31.70	32.53	30.83	30.83	30.83	-4.99%	563,310
Oct 1, 2026	33.85	33.85	32.45	32.45	32.45	-4.98%	583,887
Sep 30, 2026	36.61	36.90	33.96	34.15	34.15	-9.01%	1,212,077
Sep 29, 2026	38.71	38.71	36.61	37.53	37.53	-4.50%	689,221
Sep 28, 2026	37.03	39.95	37.03	39.30	39.30	8.09%	2,200,477
Sep 25, 2026	39.50	39.50	36.36	36.36	36.36	-10.00%	9,539,362
Sep 24, 2026	48.00	48.00	40.40	40.40	40.40	-9.99%	7,393,068
Sep 23, 2026	41.50	44.89	41.50	44.89	44.89	9.99%	5,969,480
Sep 22, 2026	37.45	40.82	37.18	40.81	40.81	9.99%	2,669,652
Sep 21, 2026	38.00	38.35	36.82	37.11	37.11	-2.68%	486,392
Sep 18, 2026	39.00	39.00	37.12	38.13	38.13	-0.69%	480,496
Sep 17, 2026	37.93	38.90	37.25	38.39	38.39	3.30%	446,704
Sep 16, 2026	38.46	38.46	35.86	37.17	37.17	-2.68%	712,772
Sep 15, 2026	39.22	40.13	38.00	38.19	38.19	-2.61%	1,545,972
Sep 11, 2026	39.67	39.67	38.50	39.22	39.22	-1.08%	359,954
Sep 10, 2026	40.71	40.71	39.40	39.65	39.65	-2.66%	526,630
Sep 9, 2026	38.63	41.94	37.55	40.73	40.73	6.14%	4,092,288
Sep 8, 2026	38.26	39.36	37.61	38.43	38.38	-0.66%	774,456
Sep 7, 2026	39.63	39.63	38.21	38.68	38.63	-0.97%	354,358
Sep 4, 2026	39.78	40.44	38.96	39.06	39.01	-2.41%	456,376
Sep 3, 2026	40.50	40.50	39.07	40.03	39.97	1.09%	1,081,630
Sep 2, 2026	41.48	41.48	39.05	39.60	39.54	-4.60%	609,822
Sep 1, 2026	41.50	42.50	39.71	41.51	41.45	-0.72%	1,482,240
Aug 31, 2026	40.53	42.63	40.53	41.81	41.75	5.02%	4,178,706
Aug 28, 2026	42.50	42.50	39.77	39.81	39.75	-9.90%	4,758,228
Aug 27, 2026	44.19	44.19	44.18	44.18	44.12	9.98%	5,574,186
Aug 26, 2026	36.62	40.18	36.62	40.17	40.12	9.98%	5,066,432
Aug 25, 2026	36.51	37.50	36.50	36.53	36.48	0.05%	624,568
Aug 24, 2026	36.65	36.85	36.50	36.51	36.46	-0.03%	536,666
Aug 21, 2026	36.72	36.85	36.50	36.52	36.47	-0.40%	348,992
Aug 20, 2026	36.57	37.36	36.51	36.66	36.61	0.25%	566,298
Aug 19, 2026	37.00	37.15	36.50	36.57	36.52	0.15%	1,068,920
Aug 18, 2026	37.00	37.10	36.50	36.52	36.47	-0.25%	866,890
Aug 17, 2026	36.50	37.48	36.50	36.61	36.56	-1.48%	1,185,994
Aug 14, 2026	37.05	37.74	36.75	37.16	37.11	-0.30%	643,928
Aug 13, 2026	36.75	37.74	36.55	37.27	37.22	0.46%	628,052
Aug 12, 2026	36.50	38.29	36.50	37.10	37.05	1.46%	1,955,724