Aditya Spinners

Aditya Spinners Ltd Historical Data

NSEBSE

₹22.26

(0.41%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	23.5	23.5	22.3	22.9	51	46,366	1,872
25-Jul-2025	23	23.2	21.25	22.21	60	1,37,989	4,413
28-Jul-2025	22.21	22.21	21.01	21.71	40	33,227	1,387
29-Jul-2025	21.71	21.71	20.5	21.45	46	56,251	2,187
30-Jul-2025	21.45	21.45	21	21.43	25	32,037	1,330
31-Jul-2025	21.43	21.43	20.75	20.88	41	56,468	2,604
01-Aug-2025	21.2	21.48	20.91	21.02	23	32,592	934
04-Aug-2025	21.49	21.49	20.55	21.17	43	27,518	944
05-Aug-2025	21.17	21.84	21.17	21.71	36	19,658	623
06-Aug-2025	22	22	20.65	20.92	43	44,803	1,534
07-Aug-2025	20.5	20.99	20.25	20.94	25	13,413	645
08-Aug-2025	20.51	20.95	20.21	20.75	33	42,788	2,034
11-Aug-2025	20.54	20.75	20.06	20.75	33	16,667	749
12-Aug-2025	20.85	21.25	20.51	21.11	24	43,192	1,417
13-Aug-2025	21.21	21.21	20.52	21.19	21	2,635	122
14-Aug-2025	21.19	21.19	20.6	20.72	19	6,981	326
18-Aug-2025	20.72	22.23	20.5	21.83	38	87,558	2,105
19-Aug-2025	21.5	21.5	20.52	21.5	50	55,644	2,020
20-Aug-2025	21.6	21.75	21.02	21.75	20	27,062	1,215
21-Aug-2025	21.75	23	21.15	22.17	120	4,96,128	13,952
22-Aug-2025	21.6	22.6	21.6	22.26	29	42,745	1,879

Aditya Spinners: Related NEWS

No Record Found

Invest wise with Expert advice