A-One Steels India Limited (NSE:AONESTEELS)
India · Delayed Price · Currency is INR 399.45
-0.70 (-0.17%)
At close: Nov 9, 2026
A-One Steels India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 402.00 | 404.20 | 396.00 | 399.45 | 399.45 | -0.17% | 453,920 |
| Nov 8, 2026 | 392.00 | 403.75 | 392.00 | 400.15 | 400.15 | 1.18% | 52,430 |
| Nov 6, 2026 | 389.05 | 396.80 | 363.10 | 395.50 | 395.50 | 2.18% | 1,618,929 |
| Nov 5, 2026 | 400.80 | 409.95 | 385.20 | 387.05 | 387.05 | -3.33% | 347,080 |
| Nov 4, 2026 | 375.05 | 404.30 | 372.55 | 400.40 | 400.40 | 8.36% | 411,786 |
| Nov 3, 2026 | 355.00 | 385.00 | 355.00 | 369.50 | 369.50 | 4.07% | 739,200 |
| Nov 2, 2026 | 370.00 | 382.90 | 349.85 | 355.05 | 355.05 | -4.30% | 384,267 |
| Oct 30, 2026 | 371.30 | 388.00 | 368.65 | 371.00 | 371.00 | -0.44% | 84,996 |
| Oct 29, 2026 | 374.00 | 377.00 | 366.15 | 372.65 | 372.65 | -0.41% | 130,743 |
| Oct 28, 2026 | 380.00 | 384.65 | 371.40 | 374.20 | 374.20 | -1.69% | 108,295 |
| Oct 27, 2026 | 370.05 | 383.20 | 370.05 | 380.65 | 380.65 | 2.89% | 64,261 |
| Oct 26, 2026 | 365.50 | 373.70 | 360.20 | 369.95 | 369.95 | 0.15% | 106,460 |
| Oct 23, 2026 | 386.00 | 386.85 | 359.55 | 369.40 | 369.40 | -4.39% | 169,786 |
| Oct 22, 2026 | 405.45 | 405.45 | 382.55 | 386.35 | 386.35 | -5.46% | 215,728 |
| Oct 21, 2026 | 415.00 | 419.80 | 400.25 | 408.65 | 408.65 | -2.10% | 325,490 |
| Oct 19, 2026 | 398.95 | 430.00 | 398.95 | 417.40 | 417.40 | 6.28% | 1,208,277 |
| Oct 16, 2026 | 391.40 | 400.00 | 382.80 | 392.75 | 392.75 | 0.34% | 177,024 |
| Oct 15, 2026 | 397.10 | 405.00 | 385.00 | 391.40 | 391.40 | -1.58% | 120,037 |
| Oct 14, 2026 | 403.80 | 403.80 | 391.00 | 397.70 | 397.70 | 0.04% | 130,666 |
| Oct 13, 2026 | 399.80 | 402.85 | 387.85 | 397.55 | 397.55 | -1.03% | 120,676 |
| Oct 12, 2026 | 405.00 | 421.75 | 395.00 | 401.70 | 401.70 | -1.33% | 288,595 |
| Oct 9, 2026 | 415.95 | 417.00 | 396.20 | 407.10 | 407.10 | -2.36% | 527,019 |
| Oct 8, 2026 | 420.35 | 426.55 | 401.80 | 416.95 | 416.95 | -0.81% | 535,838 |
| Oct 7, 2026 | 387.95 | 425.00 | 379.25 | 420.35 | 420.35 | 9.24% | 1,184,043 |
| Oct 6, 2026 | 385.65 | 389.40 | 366.45 | 384.80 | 384.80 | -1.18% | 659,243 |
| Oct 5, 2026 | 413.50 | 413.60 | 386.10 | 389.40 | 389.40 | -6.52% | 831,655 |
| Oct 1, 2026 | 455.00 | 470.00 | 393.70 | 416.55 | 416.55 | 2.85% | 14,841,745 |
| Sep 30, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |