Aditya Spinners

Aditya Spinners Ltd Historical Data

NSEBSE

₹18.48

(-0.11%)

Dec 17, 2025|10:57:00 AM

Invest wise with Expert advice

From Date

17/11/2025

To Date

17/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	21.89	21.89	21	21.01	26	25,262	1,099
18-Nov-2025	21.01	22	19.8	21.84	65	2,09,072	3,198
19-Nov-2025	22.38	22.38	21.12	21.5	26	10,507	395
20-Nov-2025	21.25	21.8	21.25	21.6	19	1,95,437	8,749
21-Nov-2025	21.5	21.75	20.5	21.19	37	14,844	337
24-Nov-2025	21	21.49	21	21.41	15	2,175	50
25-Nov-2025	21.75	21.75	20.5	21	23	20,711	853
26-Nov-2025	21.06	21.25	20.5	20.98	25	34,264	1,473
27-Nov-2025	20.51	20.96	20.26	20.88	16	21,899	994
28-Nov-2025	20.26	20.69	20.25	20.58	9	56,578	2,577
01-Dec-2025	20.58	20.87	20.25	20.41	21	12,011	523
02-Dec-2025	20.25	20.5	19.21	19.97	42	35,825	1,661
03-Dec-2025	19.5	19.97	19.5	19.95	21	9,616	429
04-Dec-2025	19.95	20.25	19.01	19.7	36	28,848	1,203
05-Dec-2025	19.69	19.69	18.61	18.94	42	27,915	1,100
08-Dec-2025	18.41	18.99	17	17.8	65	1,12,154	5,141
09-Dec-2025	17.98	17.98	17	17.29	28	13,720	565
10-Dec-2025	17.75	18	16.5	17.69	34	18,778	844
11-Dec-2025	17.69	19	17.1	18.99	37	1,28,376	6,236
12-Dec-2025	18.98	18.98	17.5	17.99	54	85,078	2,755
15-Dec-2025	17.63	18.81	17.63	18.51	27	36,388	1,844
16-Dec-2025	18.51	19.38	18	18.5	24	9,225	266

Aditya Spinners: Related NEWS

No Record Found

Invest wise with Expert advice