Aditya Ultra Steel Limited (NSE:AUSL)
India
· Delayed Price · Currency is INR 22.80
-1.20 (-5.00%)
At close: Mar 9, 2026
Aditya Ultra Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 4,000 |
| Mar 6, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 1.05% | 6,000 |
| Mar 5, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.93% | 8,000 |
| Mar 2, 2026 | 24.25 | 24.25 | 23.30 | 23.30 | 23.30 | -4.90% | 20,000 |
| Feb 24, 2026 | 23.90 | 24.50 | 23.90 | 24.50 | 24.50 | 4.48% | 6,000 |
| Feb 23, 2026 | 23.25 | 23.90 | 23.00 | 23.45 | 23.45 | 0.86% | 6,000 |
| Feb 20, 2026 | 25.25 | 25.50 | 23.25 | 23.25 | 23.25 | -4.32% | 114,000 |
| Feb 18, 2026 | 22.45 | 24.40 | 22.45 | 24.30 | 24.30 | 3.40% | 6,000 |
| Feb 13, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 2,000 |
| Feb 12, 2026 | 23.05 | 23.50 | 23.05 | 23.50 | 23.50 | 2.17% | 10,000 |
| Feb 11, 2026 | 22.45 | 23.00 | 22.45 | 23.00 | 23.00 | -1.71% | 18,000 |
| Feb 10, 2026 | 22.25 | 23.40 | 22.00 | 23.40 | 23.40 | 4.00% | 6,000 |
| Feb 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 6,000 |
| Feb 5, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -4.66% | 2,000 |
| Feb 4, 2026 | 22.50 | 23.70 | 22.50 | 23.60 | 23.60 | 4.19% | 6,000 |
| Feb 3, 2026 | 23.70 | 23.70 | 22.65 | 22.65 | 22.65 | -4.83% | 10,000 |
| Feb 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 2,000 |
| Jan 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 2,000 |
| Jan 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 4.85% | 2,000 |
| Jan 28, 2026 | 21.80 | 22.70 | 21.80 | 22.70 | 22.70 | 4.61% | 6,000 |
| Jan 27, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -4.82% | 8,000 |
| Jan 23, 2026 | 21.35 | 22.80 | 21.35 | 22.80 | 22.80 | 4.83% | 14,000 |
| Jan 22, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.47% | 4,000 |
| Jan 21, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 4,000 |
| Jan 20, 2026 | 23.40 | 23.40 | 22.25 | 22.30 | 22.30 | -4.70% | 8,000 |
| Jan 19, 2026 | 23.35 | 23.40 | 23.35 | 23.40 | 23.40 | -4.49% | 4,000 |
| Jan 16, 2026 | 24.00 | 24.50 | 23.80 | 24.50 | 24.50 | 1.24% | 8,000 |
| Jan 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 2,000 |
| Jan 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 2,000 |
| Jan 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.62% | 2,000 |
| Jan 8, 2026 | 26.00 | 26.00 | 24.25 | 24.35 | 24.35 | -4.51% | 14,000 |
| Jan 6, 2026 | 25.05 | 25.95 | 25.05 | 25.50 | 25.50 | 2.00% | 4,000 |
| Dec 31, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 6,000 |
| Dec 30, 2025 | 25.00 | 26.00 | 24.60 | 26.00 | 26.00 | 1.36% | 8,000 |
| Dec 29, 2025 | 26.30 | 26.30 | 25.65 | 25.65 | 25.65 | -0.77% | 4,000 |
| Dec 26, 2025 | 26.00 | 26.00 | 25.00 | 25.85 | 25.85 | -0.58% | 12,000 |
| Dec 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 12,000 |
| Dec 23, 2025 | 26.95 | 26.95 | 26.00 | 26.00 | 26.00 | - | 32,000 |
| Dec 19, 2025 | 26.00 | 26.25 | 25.00 | 26.00 | 26.00 | 4.00% | 18,000 |
| Dec 18, 2025 | 26.10 | 26.10 | 25.00 | 25.00 | 25.00 | -3.29% | 4,000 |
| Dec 17, 2025 | 26.05 | 26.10 | 25.65 | 25.85 | 25.85 | -4.26% | 20,000 |
| Dec 15, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 4,000 |
| Dec 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 4,000 |
| Dec 9, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.66% | 2,000 |
| Dec 8, 2025 | 28.45 | 28.45 | 27.05 | 27.05 | 27.05 | -4.92% | 8,000 |
| Dec 5, 2025 | 29.00 | 29.00 | 28.45 | 28.45 | 28.45 | -5.01% | 8,000 |
| Nov 28, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 4,000 |
| Nov 25, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 9.71% | 4,000 |
| Nov 24, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.74% | 2,000 |
| Nov 20, 2025 | 29.00 | 29.00 | 27.10 | 27.10 | 27.10 | -9.67% | 4,000 |
| Nov 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,000 |
| Nov 17, 2025 | 30.00 | 30.10 | 30.00 | 30.00 | 30.00 | -3.38% | 12,000 |
| Nov 14, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | 2,000 |
| Nov 12, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | 2,000 |
| Nov 11, 2025 | 32.00 | 32.45 | 29.25 | 31.05 | 31.05 | -4.46% | 22,000 |
| Nov 10, 2025 | 37.00 | 37.00 | 32.50 | 32.50 | 32.50 | -9.22% | 22,000 |
| Nov 7, 2025 | 35.80 | 35.80 | 35.75 | 35.80 | 35.80 | 9.31% | 8,000 |
| Nov 4, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -3.68% | 2,000 |
| Nov 3, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 0.59% | 6,000 |
| Oct 27, 2025 | 31.10 | 33.80 | 31.10 | 33.80 | 33.80 | 4.32% | 4,000 |
| Oct 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.85% | 8,000 |
| Oct 20, 2025 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | -0.32% | 6,000 |
| Oct 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 4,000 |
| Oct 16, 2025 | 32.50 | 32.50 | 31.00 | 31.00 | 31.00 | -4.62% | 6,000 |
| Oct 15, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.15% | 2,000 |
| Oct 14, 2025 | 33.10 | 33.10 | 32.50 | 32.55 | 32.55 | -1.66% | 6,000 |
| Oct 13, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | 2,000 |
| Oct 10, 2025 | 34.50 | 34.50 | 33.10 | 33.10 | 33.10 | -4.06% | 6,000 |
| Oct 9, 2025 | 35.05 | 35.05 | 34.50 | 34.50 | 34.50 | -1.43% | 10,000 |
| Oct 8, 2025 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | -0.71% | 6,000 |
| Oct 7, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 2,000 |
| Oct 6, 2025 | 36.10 | 36.10 | 35.25 | 35.25 | 35.25 | -2.22% | 14,000 |
| Oct 3, 2025 | 36.10 | 36.20 | 36.00 | 36.05 | 36.05 | -1.50% | 12,000 |
| Oct 1, 2025 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 0.55% | 4,000 |
| Sep 30, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 2,000 |
| Sep 29, 2025 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | -1.62% | 6,000 |
| Sep 26, 2025 | 37.25 | 37.25 | 37.00 | 37.00 | 37.00 | -0.67% | 4,000 |
| Sep 25, 2025 | 37.00 | 38.45 | 36.10 | 37.25 | 37.25 | 0.68% | 10,000 |
| Sep 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 4,000 |
| Sep 22, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 6,000 |
| Sep 19, 2025 | 37.05 | 37.05 | 37.00 | 37.00 | 37.00 | -0.54% | 6,000 |
| Sep 17, 2025 | 39.00 | 39.00 | 37.00 | 37.20 | 37.20 | -3.12% | 22,000 |
| Sep 16, 2025 | 38.80 | 38.80 | 37.20 | 38.40 | 38.40 | 3.23% | 8,000 |
| Sep 15, 2025 | 38.95 | 38.95 | 37.05 | 37.20 | 37.20 | -4.49% | 20,000 |
| Sep 12, 2025 | 39.00 | 39.90 | 38.80 | 38.95 | 38.95 | 0.39% | 14,000 |
| Sep 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | 2,000 |
| Sep 10, 2025 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | -1.30% | 6,000 |
| Sep 9, 2025 | 38.60 | 38.60 | 38.50 | 38.50 | 38.50 | -0.26% | 4,000 |