Skip to main content
Aditya Ispat Limited (BOM:513513)
India flag India · Delayed Price · Currency is INR
9.01
-0.99 (-9.90%)
At close: Mar 9, 2026

Aditya Ispat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.959.959.019.019.01-9.90%101
Mar 6, 20269.5010.009.5010.0010.006.16%2,099
Mar 5, 20269.169.429.169.429.423.40%3,660
Mar 4, 202611.4511.459.009.119.11-6.56%3,581
Mar 2, 202610.8510.859.759.759.75-14.77%1,105
Feb 27, 202610.0011.449.5611.4411.4413.83%1,632
Feb 26, 202610.0510.0510.0510.0510.050.40%200
Feb 25, 202610.0110.019.9910.0110.01-14,175
Feb 24, 202610.0510.059.1210.0110.010.10%3,590
Feb 23, 202610.4010.409.1510.0010.00-4.76%91
Feb 20, 202611.2011.2010.5010.5010.50-6.67%23,590
Feb 19, 202610.5011.3010.5011.2511.257.14%17,976
Feb 18, 202610.5010.5010.5010.5010.50-7
Feb 17, 202610.3510.5010.3010.5010.501.45%1,255
Feb 16, 202610.3510.4010.3510.3510.35-744
Feb 13, 202610.4510.4510.3510.3510.353.50%195
Feb 12, 202610.3810.3810.0010.0010.00-3.75%5,370
Feb 11, 202610.3910.3910.3910.3910.39-0.76%1,061
Feb 10, 202610.4710.4710.4710.4710.47-0.29%91
Feb 9, 202611.9011.9010.2110.5010.500.29%7,857
Feb 6, 202610.4810.4810.4710.4710.47-4.64%34
Feb 5, 202611.2511.2610.9810.9810.98-2.40%29,033
Feb 4, 20269.3811.259.3811.2511.2519.94%31,100
Feb 3, 20269.079.419.079.389.384.34%2,378
Feb 2, 20269.509.508.788.998.990.45%205
Feb 1, 20268.788.958.788.958.952.87%63
Jan 30, 20268.268.708.268.708.70-6.95%219
Jan 29, 20269.379.379.359.359.35-174
Jan 28, 20269.559.599.359.359.352.75%770
Jan 27, 20269.019.209.019.109.106.43%309
Jan 23, 20269.759.758.558.558.55-8.65%299
Jan 22, 20269.759.759.369.369.36-4.00%1,404
Jan 21, 20269.009.759.009.759.75-3,540
Jan 20, 20269.229.759.059.759.75-2.40%6,941
Jan 19, 20269.009.998.969.999.9914.70%2,315
Jan 16, 20269.709.708.718.718.71-10.21%7,602
Jan 14, 20269.749.749.709.709.70-0.51%145
Jan 13, 20269.759.759.599.759.751.04%21,761
Jan 12, 20269.519.659.519.659.652.55%5,294
Jan 9, 20269.249.759.249.419.412.28%1,249
Jan 8, 20269.629.999.209.209.20-4.17%621
Jan 7, 20269.7210.159.609.609.60-0.62%679
Jan 6, 20269.6211.449.629.669.660.42%1,768
Jan 5, 202610.0010.009.609.629.62-4.28%784
Jan 2, 202610.0010.5010.0010.0510.05-4.92%2,112
Jan 1, 202610.6310.6310.1510.5710.57-0.09%2,278
Dec 31, 202510.0011.5010.0010.5810.585.69%4,705
Dec 30, 202510.7010.7010.0110.0110.01-6.01%1,094
Dec 29, 202510.5510.6510.5510.6510.653.90%47,025
Dec 26, 202510.3310.339.5410.2510.25-1.16%3,669
Dec 24, 20259.9910.509.9910.3710.373.80%178
Dec 23, 20259.459.999.459.999.995.83%1,567
Dec 22, 20259.999.999.449.449.44-5.51%177
Dec 19, 20259.7610.919.769.999.992.36%1,265
Dec 18, 20259.809.809.769.769.76-0.41%112
Dec 17, 20259.569.909.569.809.802.19%4,032
Dec 16, 20259.499.689.499.599.592.90%4,214
Dec 15, 20259.059.329.059.329.323.44%1,840
Dec 12, 20259.8010.009.019.019.01-7.59%8,968
Dec 11, 20259.179.759.179.759.752.74%42
Dec 10, 20259.999.999.179.499.49-1.86%6,354
Dec 9, 20259.719.719.679.679.67-0.82%227
Dec 8, 20259.679.759.309.759.750.83%1,028
Dec 5, 20259.719.719.679.679.67-0.82%125
Dec 4, 202510.3810.389.759.759.75-6.25%610
Dec 3, 20259.7510.999.7510.4010.406.67%30,838
Dec 2, 202510.3910.399.759.759.75-2,604
Dec 1, 20259.9910.509.759.759.752.63%17,520
Nov 28, 20259.909.909.509.509.50-4.04%6,858
Nov 27, 20259.859.909.859.909.90-54
Nov 26, 20259.909.909.509.909.90-637
Nov 25, 20259.949.949.409.909.90-0.50%452
Nov 24, 20259.959.959.959.959.95-5.15%325
Nov 21, 20259.4210.499.4210.4910.4911.36%135
Nov 20, 20259.509.509.429.429.420.32%233
Nov 19, 20259.369.609.369.399.390.43%3,052
Nov 18, 20259.599.609.359.359.35-2.50%532
Nov 17, 20259.609.649.309.599.59-0.52%123
Nov 14, 20259.659.659.649.649.641.47%2,767
Nov 13, 20259.589.599.509.509.501.93%4,097
Nov 12, 20259.709.709.289.329.320.98%471
Nov 11, 20259.479.479.239.239.23-2.53%1,767
Nov 10, 20259.959.959.469.479.47-5.11%1,049
Nov 7, 20259.1110.399.119.989.9810.89%4,159
Nov 6, 20259.609.609.009.009.00-6.64%2,840
Nov 4, 20259.709.709.609.649.64-2.63%208
Nov 3, 20259.5011.879.509.909.90-0.80%4,659
Oct 31, 20259.999.999.989.989.984.94%912
Oct 30, 20259.519.519.519.519.51-4.23%1,235
Oct 29, 20259.979.979.939.939.93-0.40%1,542
Oct 28, 20259.979.979.979.979.97-222
Oct 27, 202510.2310.239.979.979.97-2.54%1,803
Oct 24, 202510.2410.2910.2310.2310.23-0.10%203
Oct 23, 202510.2410.249.5010.2410.24-0.10%5,491
Oct 21, 202510.2510.2510.2510.2510.25-2,532
Oct 20, 202510.5010.5010.0010.2510.258.01%2,629
Oct 17, 202511.1011.109.499.499.49-5.67%3,094
Oct 16, 202510.0110.0610.0110.0610.06-2.24%5,410
Oct 15, 20259.3610.298.2710.2910.2910.65%1,922
Oct 14, 20259.909.909.309.309.30-4.62%17,406