Aastha Spintex Limited (NSE:AASTHA)
India · Delayed Price · Currency is INR 78.50
-0.79 (-1.00%)
At close: Sep 11, 2026
Aastha Spintex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 79.34 | 79.34 | 77.00 | 78.43 | 78.43 | -1.08% | 179,977 |
| Sep 10, 2026 | 81.41 | 81.41 | 78.80 | 79.29 | 79.29 | -2.66% | 263,315 |
| Sep 9, 2026 | 77.26 | 83.88 | 75.10 | 81.46 | 81.46 | 6.14% | 2,046,144 |
| Sep 8, 2026 | 76.51 | 78.71 | 75.22 | 76.85 | 76.75 | -0.66% | 387,228 |
| Sep 7, 2026 | 79.25 | 79.25 | 76.42 | 77.36 | 77.26 | -0.97% | 177,179 |
| Sep 4, 2026 | 79.56 | 80.87 | 77.92 | 78.12 | 78.02 | -2.41% | 228,188 |
| Sep 3, 2026 | 80.99 | 81.00 | 78.13 | 80.05 | 79.95 | 1.09% | 540,815 |
| Sep 2, 2026 | 82.96 | 82.96 | 78.10 | 79.19 | 79.09 | -4.60% | 304,911 |
| Sep 1, 2026 | 82.99 | 85.00 | 79.42 | 83.01 | 82.90 | -0.72% | 741,120 |
| Aug 31, 2026 | 81.05 | 85.26 | 81.05 | 83.61 | 83.50 | 5.02% | 2,089,353 |
| Aug 28, 2026 | 85.00 | 85.00 | 79.53 | 79.61 | 79.51 | -9.90% | 2,379,114 |
| Aug 27, 2026 | 88.37 | 88.37 | 88.36 | 88.36 | 88.25 | 9.98% | 2,787,093 |
| Aug 26, 2026 | 73.24 | 80.35 | 73.24 | 80.34 | 80.24 | 9.98% | 2,533,216 |
| Aug 25, 2026 | 73.02 | 75.00 | 73.00 | 73.05 | 72.95 | 0.05% | 312,284 |
| Aug 24, 2026 | 73.29 | 73.70 | 73.00 | 73.01 | 72.91 | -0.03% | 268,333 |
| Aug 21, 2026 | 73.43 | 73.69 | 73.00 | 73.03 | 72.93 | -0.40% | 174,496 |
| Aug 20, 2026 | 73.14 | 74.71 | 73.02 | 73.32 | 73.22 | 0.25% | 283,149 |
| Aug 19, 2026 | 73.99 | 74.29 | 73.00 | 73.14 | 73.04 | 0.15% | 534,460 |
| Aug 18, 2026 | 74.00 | 74.20 | 73.00 | 73.03 | 72.93 | -0.25% | 433,445 |
| Aug 17, 2026 | 73.00 | 74.95 | 73.00 | 73.21 | 73.11 | -1.48% | 592,997 |
| Aug 14, 2026 | 74.10 | 75.47 | 73.50 | 74.31 | 74.21 | -0.30% | 321,964 |
| Aug 13, 2026 | 73.50 | 75.47 | 73.10 | 74.53 | 74.43 | 0.46% | 314,026 |
| Aug 12, 2026 | 73.00 | 76.58 | 73.00 | 74.19 | 74.09 | 1.46% | 977,862 |
| Aug 11, 2026 | 74.80 | 74.80 | 73.01 | 73.12 | 73.02 | -0.53% | 916,506 |
| Aug 10, 2026 | 75.50 | 77.70 | 70.00 | 73.51 | 73.41 | -1.46% | 2,615,681 |
| Aug 7, 2026 | 78.41 | 82.70 | 74.60 | 74.60 | 74.50 | -9.99% | 6,003,229 |
| Aug 6, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.77 | -9.99% | 249,739 |
| Aug 5, 2026 | 92.09 | 92.09 | 92.08 | 92.08 | 91.96 | 9.99% | 4,219,184 |
| Aug 4, 2026 | 76.88 | 83.73 | 76.25 | 83.72 | 83.61 | 9.98% | 4,012,089 |
| Aug 3, 2026 | 76.60 | 77.40 | 76.00 | 76.12 | 76.02 | -0.17% | 1,564,318 |
| Jul 31, 2026 | 77.80 | 77.80 | 76.00 | 76.25 | 76.15 | -0.48% | 797,524 |
| Jul 30, 2026 | 77.17 | 77.81 | 75.27 | 76.62 | 76.52 | 0.70% | 1,073,052 |
| Jul 29, 2026 | 77.99 | 80.80 | 74.40 | 76.09 | 75.99 | -7.09% | 4,227,632 |
| Jul 28, 2026 | 103.90 | 105.79 | 81.90 | 81.90 | 81.79 | -20.00% | 14,134,979 |
| Jul 27, 2026 | 103.95 | 104.19 | 102.00 | 102.37 | 102.24 | -0.24% | 10,078,967 |
| Jul 24, 2026 | 104.00 | 105.97 | 101.96 | 102.62 | 102.49 | -0.37% | 17,809,358 |
| Jul 23, 2026 | 101.69 | 106.40 | 95.85 | 103.00 | 102.87 | -0.23% | 17,825,215 |
| Jul 22, 2026 | 140.01 | 140.01 | 103.24 | 103.24 | 103.11 | -20.00% | 18,345,174 |
| Jul 21, 2026 | 117.92 | 129.06 | 115.50 | 129.05 | 128.88 | 19.99% | 10,338,553 |
| Jul 20, 2026 | 115.00 | 122.00 | 105.33 | 107.55 | 107.41 | -7.40% | 4,800,833 |
| Jul 17, 2026 | 116.14 | 127.45 | 116.14 | 116.14 | 115.99 | -5.00% | 1,010,965 |
| Jul 16, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.09 | -5.00% | 58,053 |
| Jul 15, 2026 | 128.68 | 132.74 | 128.68 | 128.68 | 128.51 | -5.00% | 226,561 |
| Jul 14, 2026 | 135.45 | 135.46 | 135.45 | 135.45 | 135.27 | 4.99% | 1,138,381 |
| Jul 13, 2026 | 129.02 | 129.02 | 129.01 | 129.01 | 128.84 | 4.99% | 813,673 |
| Jul 10, 2026 | 122.89 | 122.89 | 122.88 | 122.88 | 122.72 | 4.99% | 957,677 |
| Jul 9, 2026 | 117.04 | 117.04 | 117.04 | 117.04 | 116.89 | -4.99% | 342,469 |
| Jul 8, 2026 | 123.19 | 123.19 | 123.19 | 123.19 | 123.03 | -5.00% | 45,236 |
| Jul 7, 2026 | 131.00 | 133.00 | 129.67 | 129.67 | 129.50 | -5.00% | 121,969 |