Aditya Ultra Steel Limited (NSE:AUSL)
India · Delayed Price · Currency is INR 19.85
-1.00 (-4.80%)
At close: Jun 11, 2026
Aditya Ultra Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -4.80% | 6,000 |
| Jun 10, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -4.79% | 2,000 |
| Jun 9, 2026 | 22.05 | 22.05 | 21.90 | 21.90 | 21.90 | -0.68% | 6,000 |
| Jun 8, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 2,000 |
| Jun 5, 2026 | 23.00 | 23.80 | 22.05 | 22.05 | 22.05 | -4.13% | 6,000 |
| Jun 4, 2026 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | -1.71% | 4,000 |
| Jun 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.93% | 4,000 |
| Jun 2, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -4.90% | 2,000 |
| Jun 1, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -4.87% | 2,000 |
| May 29, 2026 | 24.50 | 24.65 | 24.50 | 24.65 | 24.65 | 4.89% | 4,000 |
| May 27, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 4.91% | 6,000 |
| May 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.19% | 2,000 |
| May 25, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.63% | 2,000 |
| May 21, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | 2,000 |
| May 20, 2026 | 20.15 | 20.95 | 20.15 | 20.95 | 20.95 | -0.95% | 4,000 |
| May 19, 2026 | 21.20 | 21.25 | 21.15 | 21.15 | 21.15 | -4.94% | 10,000 |
| May 15, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 4.71% | 2,000 |
| May 14, 2026 | 20.05 | 21.25 | 20.00 | 21.25 | 21.25 | 0.95% | 12,000 |
| May 13, 2026 | 19.10 | 21.10 | 19.10 | 21.05 | 21.05 | 4.73% | 14,000 |
| May 12, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -4.96% | 6,000 |
| May 11, 2026 | 21.75 | 21.75 | 21.15 | 21.15 | 21.15 | -2.76% | 4,000 |
| May 8, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -4.81% | 2,000 |
| May 4, 2026 | 22.90 | 22.95 | 22.80 | 22.85 | 22.85 | -4.79% | 10,000 |
| Apr 30, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -2.24% | 4,000 |
| Apr 29, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 4.91% | 4,000 |
| Apr 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.93% | 4,000 |
| Apr 27, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.13% | 2,000 |
| Apr 24, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -4.55% | 2,000 |
| Apr 23, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 5.00% | 4,000 |
| Apr 21, 2026 | 20.10 | 22.05 | 20.10 | 22.00 | 22.00 | 4.76% | 14,000 |
| Apr 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 2,000 |
| Apr 16, 2026 | 21.45 | 21.45 | 20.50 | 20.50 | 20.50 | 0.24% | 4,000 |
| Apr 13, 2026 | 19.50 | 20.45 | 19.05 | 20.45 | 20.45 | 4.87% | 10,000 |
| Apr 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.84% | 2,000 |
| Apr 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 4.79% | 2,000 |
| Apr 7, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.28% | 2,000 |
| Apr 6, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -3.28% | 152,000 |
| Apr 2, 2026 | 18.30 | 18.35 | 18.30 | 18.30 | 18.30 | 4.57% | 4,000 |
| Apr 1, 2026 | 17.50 | 17.80 | 17.50 | 17.50 | 17.50 | - | 6,000 |
| Mar 30, 2026 | 17.50 | 17.50 | 17.35 | 17.50 | 17.50 | -4.11% | 20,000 |
| Mar 27, 2026 | 18.35 | 18.40 | 18.25 | 18.25 | 18.25 | -4.95% | 20,000 |
| Mar 25, 2026 | 19.15 | 20.15 | 19.15 | 19.20 | 19.20 | -0.52% | 68,000 |
| Mar 24, 2026 | 19.00 | 19.50 | 19.00 | 19.30 | 19.30 | -3.26% | 82,000 |
| Mar 23, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -5.00% | 4,000 |
| Mar 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 2,000 |
| Mar 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,000 |
| Mar 18, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 20.00 | -4.31% | 10,000 |
| Mar 17, 2026 | 20.65 | 20.90 | 20.65 | 20.90 | 20.90 | -3.69% | 34,000 |
| Mar 13, 2026 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | -4.82% | 10,000 |
| Mar 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 4,000 |