Aditya Ultra Steel Limited (NSE:AUSL)
India · Delayed Price · Currency is INR 27.15
+1.25 (4.83%)
At close: Jul 3, 2026
Aditya Ultra Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 20.50 | 20.50 | 19.60 | 19.60 | 19.60 | -4.39% | 22,000 |
| Jun 16, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 3.27% | 2,000 |
| Jun 15, 2026 | 20.80 | 20.80 | 19.85 | 19.85 | 19.85 | - | 4,000 |
| 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 |