Aditya Spinners Ltd

ADIT
🏛️ india →
20.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.51 19.51 17.75 19.47 0.0M
2021-12-30 18.62 18.62 17.61 18.59 0.0M
2021-12-29 17.90 17.94 16.50 17.74 0.0M
2021-12-28 16.30 17.09 16.30 17.09 0.0M
2021-12-27 15.20 16.28 15.02 16.28 0.0M
2021-12-24 14.82 15.56 14.50 15.51 0.0M
2021-12-23 14.50 14.82 14.10 14.82 0.0M
2021-12-22 14.50 14.50 13.14 14.12 0.0M
2021-12-21 12.90 13.82 12.52 13.82 0.0M
2021-12-20 14.10 14.50 13.12 13.17 0.0M
2021-12-17 13.35 14.70 13.34 13.81 0.0M
2021-12-16 14.00 14.38 13.20 14.04 0.0M
2021-12-15 13.70 13.70 13.00 13.70 0.0M
2021-12-14 13.10 14.00 12.70 13.05 0.0M
2021-12-13 13.55 13.84 12.60 13.34 0.0M
2021-12-10 13.35 13.55 12.60 13.19 0.0M
2021-12-09 12.50 13.20 12.25 12.92 0.0M
2021-12-08 12.02 13.00 12.00 12.75 0.0M
2021-12-07 12.50 13.20 12.01 12.57 0.0M
2021-12-06 13.00 13.00 11.85 12.64 0.0M
2021-12-03 12.95 12.96 12.20 12.47 0.0M
2021-12-02 11.51 12.35 11.20 12.35 0.0M
2021-12-01 12.10 12.94 11.73 11.77 0.0M
2021-11-30 12.50 12.84 12.00 12.33 0.0M
2021-11-29 12.50 12.50 11.89 12.24 0.0M
2021-11-26 13.21 13.21 11.97 12.51 0.0M
2021-11-25 12.40 13.20 12.40 12.59 0.0M
2021-11-24 13.30 13.30 12.25 12.98 0.0M
2021-11-23 12.06 12.80 11.70 12.72 0.0M
2021-11-22 12.44 12.75 12.05 12.24 0.0M
2021-11-18 12.50 13.09 12.44 12.68 0.0M
2021-11-17 13.15 13.15 12.73 13.09 0.0M
2021-11-16 13.40 13.40 12.61 13.39 0.0M
2021-11-15 13.80 14.21 13.15 13.27 0.0M
2021-11-12 13.95 13.97 13.00 13.80 0.0M
2021-11-11 13.75 13.75 12.50 13.31 0.0M
2021-11-10 12.80 13.10 12.20 13.10 0.0M
2021-11-09 11.75 12.80 11.65 12.48 0.0M
2021-11-08 12.50 12.64 11.49 12.21 0.0M
2021-11-04 12.20 12.53 11.40 12.09 0.0M
2021-11-03 12.15 12.18 11.60 11.94 0.0M
2021-11-02 11.30 11.60 10.50 11.60 0.0M
2021-11-01 11.95 11.96 10.83 11.05 0.0M
2021-10-29 11.25 11.55 10.45 11.40 0.0M
2021-10-28 11.50 11.95 10.85 11.00 0.0M
2021-10-27 11.40 12.15 11.36 11.41 0.0M
2021-10-26 12.10 12.10 11.23 11.95 0.0M
2021-10-25 11.50 12.10 11.02 11.82 0.0M
2021-10-22 12.00 12.00 11.28 11.60 0.0M
2021-10-21 11.50 12.40 11.50 11.87 0.0M
2021-10-20 12.65 12.65 11.46 11.87 0.0M
2021-10-19 13.25 13.25 12.02 12.05 0.0M
2021-10-18 13.00 13.30 12.33 12.65 0.0M
2021-10-14 13.78 13.78 12.75 12.97 0.0M
2021-10-13 14.00 14.00 13.00 13.17 0.0M
2021-10-12 13.80 14.00 13.25 13.39 0.0M
2021-10-11 13.50 14.40 13.10 13.85 0.0M
2021-10-08 13.50 14.00 13.50 13.78 0.0M
2021-10-07 13.50 14.45 13.50 13.50 0.0M
2021-10-06 13.95 14.45 13.45 14.19 0.0M
2021-10-05 14.00 14.60 13.58 14.15 0.0M
2021-10-04 14.16 14.30 13.46 14.29 0.0M
2021-10-01 13.55 14.22 12.95 14.16 0.0M
2021-09-30 13.55 13.55 12.71 13.55 0.0M
2021-09-29 12.55 13.49 12.31 13.26 0.0M
2021-09-28 13.25 13.50 12.80 12.89 0.0M
2021-09-27 13.70 13.70 12.45 12.94 0.0M
2021-09-24 12.55 13.50 12.33 13.06 0.0M
2021-09-23 13.44 14.15 12.96 12.97 0.0M
2021-09-22 14.65 14.65 13.44 13.64 0.0M
2021-09-21 14.30 14.30 13.31 14.14 0.0M
2021-09-20 13.25 14.15 13.25 14.01 0.0M
2021-09-17 14.65 14.65 13.30 13.50 0.0M
2021-09-16 14.20 14.60 13.60 14.00 0.0M
2021-09-15 13.95 14.45 13.09 13.91 0.0M
2021-09-14 13.50 13.77 13.25 13.77 0.0M
2021-09-13 12.75 13.12 12.75 13.12 0.0M
2021-09-09 13.50 13.50 12.35 12.50 0.0M
2021-09-08 11.85 13.06 11.85 12.99 0.0M
2021-09-07 12.15 12.49 11.31 12.44 0.0M
2021-09-06 11.45 11.90 11.10 11.90 0.0M
2021-09-03 11.55 11.66 10.60 11.66 0.0M
2021-09-02 11.12 11.67 10.60 11.11 0.0M
2021-09-01 11.00 11.12 11.00 11.12 0.0M
2021-08-31 12.00 12.00 10.86 10.90 0.0M
2021-08-30 11.65 11.97 10.83 11.43 0.0M
2021-08-27 11.50 11.50 10.93 11.40 0.0M
2021-08-26 11.52 11.52 10.45 11.50 0.0M
2021-08-25 11.11 11.11 10.50 10.99 0.0M
2021-08-24 11.43 11.60 10.55 10.59 0.0M
2021-08-23 10.88 11.25 10.88 11.10 0.0M
2021-08-20 11.45 11.45 11.45 11.45 0.0M
2021-08-18 12.20 12.40 11.80 12.05 0.0M
2021-08-17 12.82 12.82 11.90 12.41 0.0M
2021-08-16 12.30 12.95 11.90 12.21 0.0M
2021-08-13 12.50 13.10 12.05 12.51 0.0M
2021-08-12 12.70 13.00 12.38 12.50 0.0M
2021-08-11 13.05 13.05 13.03 13.03 0.0M
2021-08-10 13.95 14.58 13.20 13.71 0.0M
2021-08-09 14.20 14.20 12.95 13.89 0.0M
2021-08-06 14.50 14.50 13.45 13.53 0.0M
2021-08-05 13.68 14.45 13.20 14.02 0.0M
2021-08-04 14.70 14.71 13.40 13.88 0.0M
2021-08-03 13.70 14.09 13.70 14.01 0.0M
2021-08-02 13.65 14.03 12.75 13.42 0.0M
2021-07-30 13.55 14.49 13.30 13.37 0.0M
2021-07-29 13.74 14.25 13.25 13.80 0.0M
2021-07-28 13.99 14.08 12.74 13.73 0.0M
2021-07-27 14.30 14.67 13.29 13.41 0.0M
2021-07-26 13.56 14.23 13.56 13.98 0.0M
2021-07-23 14.55 14.70 13.40 13.56 0.0M
2021-07-22 14.00 14.95 13.55 14.00 0.0M
2021-07-20 15.60 15.60 14.18 14.26 0.0M
2021-07-19 15.19 15.50 14.44 14.92 0.0M
2021-07-16 15.20 15.20 14.40 15.19 0.0M
2021-07-15 14.95 15.75 14.48 14.51 0.0M
2021-07-14 15.50 15.50 14.47 15.24 0.0M
2021-07-13 15.50 15.50 14.47 15.18 0.0M
2021-07-12 14.30 15.31 14.15 15.23 0.0M
2021-07-09 13.90 14.61 13.23 14.59 0.0M
2021-07-08 13.85 13.95 12.75 13.92 0.0M
2021-07-07 13.93 13.93 13.00 13.29 0.0M
2021-07-06 13.49 13.49 12.90 13.27 0.0M
2021-07-05 11.80 12.85 11.63 12.85 0.1M
2021-07-02 12.64 12.64 12.24 12.24 0.0M
2021-07-01 13.00 13.00 12.88 12.88 0.0M
2021-06-30 13.75 13.75 13.55 13.55 0.0M
2021-06-29 14.26 14.26 14.26 14.26 0.0M
2021-06-28 15.50 15.50 15.01 15.01 0.0M
2021-06-25 15.79 17.30 15.79 15.79 0.0M
2021-06-24 17.74 17.78 16.10 16.62 0.0M
2021-06-23 16.40 16.94 15.34 16.94 0.0M
2021-06-22 16.00 16.14 16.00 16.14 0.0M
2021-06-21 14.65 15.38 14.00 15.38 0.0M
2021-06-18 14.35 14.76 13.90 14.65 0.0M
2021-06-17 13.75 14.12 13.75 14.06 0.0M
2021-06-16 13.70 14.10 12.82 13.45 0.0M
2021-06-15 12.98 13.62 12.34 13.43 0.0M
2021-06-14 13.00 13.19 11.95 12.98 0.0M
2021-06-11 12.55 12.57 12.55 12.57 0.0M
2021-06-10 11.90 11.98 11.65 11.98 0.0M
2021-06-09 11.40 11.41 11.40 11.41 0.0M
2021-06-08 9.85 10.87 9.85 10.87 0.0M
2021-06-07 10.35 10.36 9.87 10.36 0.0M
2021-06-04 10.34 10.85 9.83 9.87 0.0M
2021-06-03 10.69 10.69 9.69 10.34 0.0M
2021-06-02 9.92 10.95 9.92 10.19 0.0M
2021-06-01 10.58 10.58 10.36 10.44 0.0M
2021-05-31 10.68 11.35 10.45 10.90 0.0M
2021-05-28 11.75 11.80 10.68 11.00 0.0M
2021-05-27 11.24 11.24 11.00 11.24 0.0M
2021-05-26 10.71 10.71 10.71 10.71 0.0M
2021-05-25 10.20 10.20 9.95 10.20 0.0M
2021-05-24 9.72 9.72 9.26 9.72 0.0M
2021-05-21 9.23 9.26 9.00 9.26 0.0M
2021-05-20 8.60 8.82 8.60 8.82 0.0M
2021-05-19 8.00 8.40 8.00 8.40 0.0M
2021-05-18 8.28 8.28 8.00 8.00 0.0M
2021-05-17 8.27 8.68 7.87 7.89 0.0M
2021-05-14 7.88 8.27 7.88 8.27 0.0M
2021-05-12 8.26 8.26 7.87 7.88 0.0M
2021-05-11 7.50 7.87 7.50 7.87 0.0M
2021-05-10 7.50 7.52 7.50 7.50 0.0M
2021-05-07 7.16 7.17 7.16 7.17 0.0M
2021-05-06 6.81 6.83 6.81 6.83 0.0M
2021-05-05 6.20 6.51 6.20 6.51 0.0M
2021-05-04 5.92 6.24 5.92 6.20 0.0M
2021-05-03 6.20 6.20 5.95 5.95 0.0M
2021-04-30 5.90 5.91 5.90 5.91 0.0M
2021-04-29 6.20 6.20 5.90 5.90 0.0M
2021-04-28 6.20 6.20 5.74 6.20 0.0M
2021-04-27 6.03 6.59 6.03 6.04 0.0M
2021-04-26 5.91 6.34 5.91 6.34 0.0M
2021-04-23 6.05 6.05 6.05 6.05 0.0M
2021-04-22 6.31 6.31 6.31 6.31 0.0M
2021-04-20 5.84 6.43 5.83 6.01 0.0M
2021-04-19 6.13 6.13 6.13 6.13 0.0M
2021-04-15 6.25 6.45 6.25 6.45 0.0M
2021-04-13 6.60 6.60 6.14 6.15 0.0M
2021-04-12 6.46 6.46 5.86 6.46 0.0M
2021-04-08 6.15 6.29 6.15 6.16 0.0M
2021-04-07 6.19 6.19 5.96 6.00 0.0M
2021-04-06 5.90 5.90 5.90 5.90 0.0M
2021-04-05 5.82 5.83 5.82 5.82 0.0M
2021-04-01 5.73 6.01 5.72 5.81 0.0M
2021-03-31 6.01 6.01 6.01 6.01 0.0M
2021-03-30 6.01 6.01 6.01 6.01 0.0M
2021-03-26 5.91 6.51 5.91 6.01 0.0M
2021-03-25 5.85 6.20 5.85 6.20 0.0M
2021-03-24 5.90 5.91 5.90 5.91 0.0M
2021-03-23 5.90 5.90 5.71 5.85 0.0M
2021-03-22 5.92 5.99 5.92 5.99 0.0M
2021-03-19 6.22 6.23 6.22 6.23 0.0M
2021-03-18 6.01 6.61 6.00 6.54 0.0M
2021-03-17 5.97 6.30 5.97 6.30 0.0M
2021-03-16 5.91 6.00 5.91 6.00 0.0M
2021-03-15 6.22 6.22 5.95 5.97 0.0M
2021-03-12 6.51 6.80 6.20 6.22 0.0M
2021-03-10 6.50 7.15 6.49 6.51 0.0M
2021-03-09 6.65 6.83 6.65 6.83 0.0M
2021-03-08 6.21 6.51 6.21 6.51 0.0M
2021-03-05 6.20 6.20 5.87 6.20 0.0M
2021-03-04 6.15 6.15 5.87 6.15 0.0M
2021-03-03 5.74 6.25 5.74 5.86 0.0M
2021-03-02 6.00 6.25 5.75 5.96 0.0M
2021-03-01 5.95 6.41 5.90 6.00 0.0M
2021-02-26 5.82 6.11 5.82 6.11 0.0M
2021-02-25 6.05 6.05 5.71 5.82 0.0M
2021-02-24 5.93 5.93 5.93 5.93 0.0M
2021-02-23 5.63 6.20 5.63 5.92 0.0M
2021-02-22 6.32 6.32 5.91 5.92 0.0M
2021-02-19 6.24 6.24 5.67 6.20 0.0M
2021-02-18 6.20 6.38 5.95 5.95 0.0M
2021-02-17 6.38 6.38 5.92 6.25 0.0M
2021-02-16 6.23 6.38 6.23 6.23 0.0M
2021-02-15 6.30 6.55 6.23 6.23 0.0M
2021-02-12 6.18 6.55 6.18 6.55 0.0M
2021-02-11 5.66 6.24 5.66 6.24 0.0M
2021-02-10 6.16 6.16 5.89 5.95 0.0M
2021-02-09 5.61 6.10 5.61 5.90 0.0M
2021-02-08 6.00 6.03 5.90 5.90 0.0M
2021-02-05 5.78 6.00 5.50 5.75 0.0M
2021-02-04 6.20 6.38 5.78 5.78 0.0M
2021-02-03 6.08 6.60 6.08 6.08 0.0M
2021-02-02 7.00 7.05 6.40 6.40 0.0M
2021-02-01 7.00 7.00 6.59 6.73 0.0M
2021-01-29 7.28 7.28 6.92 6.92 0.0M
2021-01-28 7.28 7.28 6.79 7.28 0.0M
2021-01-27 7.29 7.29 6.61 7.14 0.0M
2021-01-25 6.85 7.05 6.40 6.95 0.0M
2021-01-22 6.45 6.72 6.45 6.72 0.0M
2021-01-21 6.80 6.96 6.30 6.40 0.0M
2021-01-20 6.32 6.63 6.03 6.63 0.0M
2021-01-19 6.50 6.85 6.21 6.32 0.0M
2021-01-18 6.22 6.53 5.95 6.53 0.0M
2021-01-15 6.23 6.23 5.65 6.22 0.0M
2021-01-14 5.90 5.94 5.71 5.94 0.0M
2021-01-13 5.72 5.72 5.52 5.66 0.0M
2021-01-12 6.00 6.00 5.70 5.72 0.0M
2021-01-11 6.02 6.02 5.75 5.99 0.0M
2021-01-08 6.18 6.29 5.73 5.74 0.0M
2021-01-07 6.40 6.52 6.00 6.00 0.0M
2021-01-06 6.21 6.21 6.00 6.21 0.0M
2021-01-05 5.92 5.92 5.91 5.92 0.0M
2021-01-04 6.00 6.00 5.55 5.64 0.0M
2021-01-01 5.65 5.80 5.43 5.75 0.0M