Skip to main content
Aditya Spinners Limited (BOM:521141)
India flag India · Delayed Price · Currency is INR
15.70
-1.13 (-6.71%)
At close: Mar 9, 2026

Aditya Spinners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.9816.9815.4315.7015.70-6.71%1,350
Mar 6, 202616.1016.8316.1016.8316.833.12%1,113
Mar 5, 202616.0016.4016.0016.3216.322.00%1,690
Mar 4, 202615.5016.2515.5016.0016.00-3.90%994
Mar 2, 202617.7017.7016.2516.6516.65-7.35%3,592
Feb 27, 202617.5018.2517.5017.9717.97-0.17%308
Feb 26, 202618.0018.0018.0018.0018.000.33%593
Feb 25, 202618.3518.3517.2517.9417.94-2.23%572
Feb 24, 202617.7518.3517.2018.3518.350.55%1,183
Feb 23, 202618.2018.4817.0018.2518.251.56%1,443
Feb 20, 202617.0817.9816.8217.9717.975.21%742
Feb 19, 202616.8217.9816.8217.0817.081.55%2,021
Feb 18, 202616.8816.8816.6916.8216.82-0.47%197
Feb 17, 202616.9916.9916.5116.9016.90-0.59%428
Feb 16, 202617.1017.4716.0517.0017.00-2.69%1,322
Feb 13, 202617.5017.8917.1717.4717.47-1.52%299
Feb 12, 202618.2118.2117.0617.7417.74-2.79%861
Feb 11, 202618.5018.5017.5018.2518.251.33%122
Feb 10, 202617.6518.5017.0018.0118.010.67%1,714
Feb 9, 202617.3418.0016.5217.8917.89-1.54%1,280
Feb 6, 202617.6018.2517.6018.1718.173.24%1,002
Feb 5, 202617.6817.6817.1017.6017.60-0.68%110
Feb 4, 202617.7917.7917.0917.7217.72-0.39%1,385
Feb 3, 202617.5118.2517.0017.7917.79-0.89%2,996
Feb 2, 202617.6917.9917.2317.9517.951.13%2,679
Feb 1, 202618.5018.5016.5017.7517.752.84%1,507
Jan 30, 202616.2517.8916.2517.2617.266.08%3,965
Jan 29, 202617.7117.7115.5116.2716.27-4.46%3,727
Jan 28, 202616.7518.4016.5017.0317.034.61%3,944
Jan 27, 202616.9816.9816.0016.2816.28-3.10%5,083
Jan 23, 202617.2517.2516.5116.8016.80-3.11%331
Jan 22, 202617.3417.3416.7517.3417.341.76%125
Jan 21, 202617.3417.3415.4317.0417.04-2.68%2,531
Jan 20, 202617.6517.6517.1017.5117.51-0.79%6,401
Jan 19, 202618.6518.9617.0117.6517.65-4.80%1,304
Jan 16, 202617.5018.6917.5018.5418.540.32%684
Jan 14, 202618.0018.4917.5018.4818.48-0.11%380
Jan 13, 202618.0018.5017.9018.5018.502.78%410
Jan 12, 202617.7518.0017.2518.0018.00-1.53%507
Jan 9, 202618.4018.4017.5518.2818.28-0.71%194
Jan 8, 202619.2119.2118.0018.4118.41-2.80%1,201
Jan 7, 202619.0019.3718.0818.9418.94-0.21%948
Jan 6, 202619.0019.0018.2518.9818.982.48%187
Jan 5, 202619.0019.0018.0018.5218.52-2.53%589
Jan 2, 202619.0019.2518.2619.0019.003.66%1,228
Jan 1, 202618.1018.7518.0118.3318.33-2.55%500
Dec 31, 202518.4519.1017.5118.8118.810.91%1,752
Dec 30, 202518.2518.7518.2518.6418.64-0.59%212
Dec 29, 202518.5019.0018.0018.7518.750.86%972
Dec 26, 202517.9718.6617.9618.5918.593.45%1,541
Dec 24, 202518.7518.7517.7117.9717.97-3.90%1,239
Dec 23, 202518.7518.8518.4018.7018.701.91%848
Dec 22, 202518.5419.5016.5018.3518.35-2.39%6,105
Dec 19, 202518.8919.0018.0218.8018.80-0.48%1,330
Dec 18, 202518.0218.9017.6918.8918.892.16%542
Dec 17, 202518.5018.5017.9018.4918.49-0.05%1,253
Dec 16, 202518.5119.3818.0018.5018.50-0.05%497
Dec 15, 202517.6318.8117.6318.5118.512.89%1,984
Dec 12, 202518.9818.9817.5017.9917.99-5.27%4,640
Dec 11, 202517.6919.0017.1018.9918.997.35%7,037
Dec 10, 202517.7518.0016.5017.6917.692.31%1,084
Dec 9, 202517.9817.9817.0017.2917.29-2.87%782
Dec 8, 202518.4118.9917.0017.8017.80-6.02%6,304
Dec 5, 202519.6919.6918.6118.9418.94-3.86%1,470
Dec 4, 202519.9520.2519.0119.7019.70-1.25%1,467
Dec 3, 202519.5019.9719.5019.9519.95-0.10%483
Dec 2, 202520.2520.5019.2119.9719.97-2.16%1,812
Dec 1, 202520.5820.8720.2520.4120.41-0.83%588
Nov 28, 202520.2620.6920.2520.5820.58-1.44%2,789
Nov 27, 202520.5120.9620.2620.8820.88-0.48%1,069
Nov 26, 202521.0621.2520.5020.9820.98-0.10%1,659
Nov 25, 202521.7521.7520.5021.0021.00-1.91%991
Nov 24, 202521.0021.4921.0021.4121.411.04%102
Nov 21, 202521.5021.7520.5021.1921.19-1.90%706
Nov 20, 202521.2521.8021.2521.6021.600.47%9,105
Nov 19, 202522.3822.3821.1221.5021.50-1.56%487
Nov 18, 202521.0122.0019.8021.8421.843.95%9,710
Nov 17, 202521.8921.8921.0021.0121.01-1.82%1,185
Nov 14, 202522.2522.2521.0121.4021.40-4.38%793
Nov 13, 202520.5024.5020.5022.3822.388.17%7,041
Nov 12, 202520.2620.7520.1520.6920.691.12%2,289
Nov 11, 202520.3920.7520.0620.4620.460.29%5,282
Nov 10, 202520.6720.6720.0020.4020.40-1.31%556
Nov 7, 202520.6920.7520.0220.6720.670.10%283
Nov 6, 202520.4020.6920.0220.6520.651.37%1,025
Nov 4, 202520.6920.6920.0220.3720.37-2.44%505
Nov 3, 202520.8020.9520.0120.8820.880.38%805
Oct 31, 202520.5020.9820.3320.8020.80-0.48%365
Oct 30, 202520.9520.9520.5020.9020.90-872
Oct 29, 202521.0621.0620.2120.9020.90-0.95%972
Oct 28, 202521.0321.4820.7521.1021.100.29%1,949
Oct 27, 202520.7521.5020.7521.0421.04-0.80%938
Oct 24, 202521.5921.5920.7021.2121.21-1.94%1,097
Oct 23, 202521.2422.0020.5321.6321.631.88%1,332
Oct 21, 202522.8922.8920.6521.2321.231.00%573
Oct 20, 202520.7521.9020.5021.0221.020.29%4,601
Oct 17, 202520.5120.9820.5020.9620.960.77%1,036
Oct 16, 202520.8520.8520.2620.8020.800.24%631
Oct 15, 202520.8520.9820.2520.7520.75-1,619
Oct 14, 202521.0021.5020.1020.7520.75-4.16%2,966