Aditya Ultra Steel Limited (NSE:AUSL)
India
· Delayed Price · Currency is INR 23.40
+1.10 (4.93%)
At close: Apr 28, 2026
Aditya Ultra Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -3.28% | 152,000 |
| Apr 2, 2026 | 18.30 | 18.35 | 18.30 | 18.30 | 18.30 | 4.57% | 4,000 |
| Apr 1, 2026 | 17.50 | 17.80 | 17.50 | 17.50 | 17.50 | - | 6,000 |
| Mar 30, 2026 | 17.50 | 17.50 | 17.35 | 17.50 | 17.50 | -4.11% | 20,000 |
| Mar 27, 2026 | 18.35 | 18.40 | 18.25 | 18.25 | 18.25 | -4.95% | 20,000 |
| Mar 25, 2026 | 19.15 | 20.15 | 19.15 | 19.20 | 19.20 | -0.52% | 68,000 |
| Mar 24, 2026 | 19.00 | 19.50 | 19.00 | 19.30 | 19.30 | -3.26% | 82,000 |
| Mar 23, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -5.00% | 4,000 |
| Mar 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 2,000 |
| Mar 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,000 |
| Mar 18, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 20.00 | -4.31% | 10,000 |
| Mar 17, 2026 | 20.65 | 20.90 | 20.65 | 20.90 | 20.90 | -3.69% | 34,000 |
| Mar 13, 2026 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | -4.82% | 10,000 |
| 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 |