Skip to main content
Aditya Spinners Limited (BOM:521141)
India flag India · Delayed Price · Currency is INR
16.73
+0.52 (3.21%)
At close: Apr 29, 2026

Aditya Spinners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.7416.7416.2016.7316.733.21%1,976
Apr 28, 202617.0017.0016.1116.2116.21-4.65%1,252
Apr 27, 202617.2517.2517.0017.0017.000.77%177
Apr 24, 202617.1317.2515.6516.8716.87-1.98%3,179
Apr 23, 202617.4517.4516.7517.2117.21-1.38%1,240
Apr 22, 202617.4517.4517.3517.4517.45-0.23%304
Apr 21, 202617.9817.9816.6817.4917.491.86%847
Apr 20, 202618.2518.3517.0017.1717.17-3.76%5,193
Apr 17, 202616.3219.0016.3217.8417.849.31%13,717
Apr 16, 202616.2516.4916.0016.3216.32-1.09%1,335
Apr 15, 202616.6216.6216.2516.5016.50-0.72%989
Apr 13, 202615.1517.3014.7016.6216.627.09%919
Apr 10, 202614.6615.5614.6615.5215.520.13%2,404
Apr 9, 202614.5015.5014.5015.5015.50-68
Apr 8, 202614.4715.5714.2015.5015.507.12%1,766
Apr 7, 202614.2514.4814.2514.4714.471.62%657
Apr 6, 202613.5514.2513.2514.2414.242.45%820
Apr 2, 202614.0014.0013.2513.9013.90-0.64%783
Apr 1, 202613.2514.0013.2513.9913.995.74%923
Mar 30, 202614.0014.0013.1913.2313.23-8.19%3,484
Mar 27, 202614.6414.8514.0014.4114.41-2.96%10,286
Mar 25, 202614.2315.0014.2314.8514.854.36%7,440
Mar 24, 202614.8514.8513.9314.2314.23-2.33%4,503
Mar 23, 202615.4915.5014.2514.5714.57-8.88%900
Mar 20, 202615.4516.0015.3015.9915.993.50%4,163
Mar 19, 202615.5515.5514.5015.4515.45-1.40%888
Mar 18, 202615.5515.7415.0515.6715.670.84%2,033
Mar 17, 202616.2416.2515.4015.5415.54-2.02%1,747
Mar 16, 202615.6515.9015.1815.8615.86-2.34%23,082
Mar 13, 202616.6816.6815.6116.2416.24-2.17%576
Mar 12, 202616.0616.6015.8916.6016.600.97%6,532
Mar 11, 202616.0016.5016.0016.4416.442.37%8,013
Mar 10, 202615.7016.6115.0516.0616.062.29%1,154
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