Aditya Ultra Steel Limited (NSE:AUSL)
India · Delayed Price · Currency is INR 23.00
-1.15 (-4.76%)
At close: Sep 25, 2026
Aditya Ultra Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.95 | 23.00 | 22.95 | 23.00 | 23.00 | -4.76% | 6,000 |
| Sep 24, 2026 | 21.90 | 24.15 | 21.85 | 24.15 | 24.15 | 5.00% | 18,000 |
| Sep 21, 2026 | 21.10 | 23.00 | 21.10 | 23.00 | 23.00 | 3.60% | 8,000 |
| Sep 18, 2026 | 23.05 | 23.05 | 22.20 | 22.20 | 22.20 | -3.69% | 4,000 |
| Sep 16, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -4.95% | 4,000 |
| Sep 15, 2026 | 24.00 | 24.50 | 24.00 | 24.25 | 24.25 | 3.85% | 4,000 |
| Sep 10, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -4.89% | 4,000 |
| Sep 7, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 10,000 |
| Sep 4, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -4.84% | 2,000 |
| Sep 3, 2026 | 23.65 | 25.80 | 23.65 | 25.80 | 25.80 | 4.67% | 22,000 |
| Sep 2, 2026 | 24.50 | 24.65 | 24.50 | 24.65 | 24.65 | 4.89% | 6,000 |
| Sep 1, 2026 | 23.35 | 23.50 | 23.35 | 23.50 | 23.50 | -4.28% | 4,000 |
| Aug 24, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -2.00% | 2,000 |
| Aug 21, 2026 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | 4.59% | 4,000 |
| Aug 19, 2026 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -4.96% | 8,000 |
| Aug 17, 2026 | 26.50 | 26.50 | 25.20 | 25.20 | 25.20 | -4.91% | 10,000 |
| Aug 14, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.51% | 2,000 |
| Aug 12, 2026 | 25.85 | 25.85 | 25.35 | 25.85 | 25.85 | 4.87% | 8,000 |
| Aug 11, 2026 | 24.20 | 24.65 | 24.20 | 24.65 | 24.65 | -3.14% | 4,000 |
| Aug 10, 2026 | 24.60 | 25.45 | 24.50 | 25.45 | 25.45 | 4.95% | 12,000 |
| Aug 7, 2026 | 25.35 | 25.35 | 24.25 | 24.25 | 24.25 | -4.90% | 4,000 |
| Aug 5, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 2,000 |
| Aug 4, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 3.52% | 4,000 |
| Aug 3, 2026 | 25.45 | 25.45 | 24.15 | 24.15 | 24.15 | -4.17% | 4,000 |
| Jul 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.91% | 2,000 |
| Jul 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 2,000 |
| Jul 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.21% | 2,000 |
| Jul 23, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.60% | 2,000 |
| Jul 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.25% | 2,000 |
| Jul 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 4.02% | 2,000 |
| Jul 20, 2026 | 25.15 | 25.15 | 24.90 | 24.90 | 24.90 | 1.01% | 4,000 |
| Jul 16, 2026 | 26.50 | 26.50 | 24.65 | 24.65 | 24.65 | -4.83% | 6,000 |
| Jul 15, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -4.95% | 4,000 |
| Jul 14, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 3.22% | 2,000 |
| Jul 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.93% | 2,000 |
| Jul 9, 2026 | 25.30 | 26.50 | 25.30 | 25.90 | 25.90 | -2.63% | 10,000 |
| Jul 8, 2026 | 28.25 | 28.25 | 26.60 | 26.60 | 26.60 | -4.83% | 16,000 |
| Jul 7, 2026 | 27.15 | 28.15 | 26.10 | 27.95 | 27.95 | 2.95% | 14,000 |
| Jul 6, 2026 | 27.15 | 27.15 | 25.85 | 27.15 | 27.15 | - | 24,000 |
| Jul 3, 2026 | 27.15 | 27.15 | 27.05 | 27.15 | 27.15 | 4.83% | 96,000 |
| Jul 2, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 4.86% | 12,000 |
| Jul 1, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 4.88% | 4,000 |
| Jun 30, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 4.90% | 4,000 |
| Jun 29, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 4.91% | 16,000 |
| Jun 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | 2,000 |
| Jun 24, 2026 | 19.85 | 21.00 | 19.85 | 21.00 | 21.00 | 0.72% | 6,000 |
| Jun 23, 2026 | 20.90 | 20.90 | 20.85 | 20.85 | 20.85 | 4.25% | 10,000 |
| Jun 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 6,000 |
| Jun 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 2,000 |
| Jun 18, 2026 | 18.75 | 20.10 | 18.75 | 20.10 | 20.10 | 2.55% | 4,000 |