Aditya Spinners Ltd (ADIT)

ADIT
🏛️ Inde →
20.82
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 26.60 26.99 25.20 26.82 0.0M
2024-12-30 27.85 27.89 26.31 26.73 0.0M
2024-12-27 27.66 28.88 26.06 27.13 0.0M
2024-12-26 27.29 27.78 26.07 27.66 0.0M
2024-12-24 27.52 28.31 27.12 27.42 0.0M
2024-12-23 28.87 28.87 27.10 27.52 0.0M
2024-12-20 28.90 28.91 28.01 28.03 0.0M
2024-12-19 27.35 28.89 27.35 28.47 0.0M
2024-12-18 27.32 29.25 27.32 28.00 0.0M
2024-12-17 28.31 28.99 27.51 28.24 0.0M
2024-12-16 28.10 29.00 27.00 27.50 0.0M
2024-12-13 29.10 29.19 27.31 28.10 0.0M
2024-12-12 29.50 29.50 27.32 28.54 0.0M
2024-12-11 28.72 29.95 26.50 28.55 0.0M
2024-12-10 27.69 28.31 27.28 28.16 0.0M
2024-12-09 26.98 27.89 26.98 27.49 0.0M
2024-12-06 27.50 28.64 27.05 27.68 0.0M
2024-12-05 28.76 28.76 27.02 27.84 0.0M
2024-12-04 29.36 29.97 27.53 28.76 0.0M
2024-12-03 28.10 29.97 27.51 28.64 0.0M
2024-12-02 26.30 28.50 25.52 28.09 0.0M
2024-11-29 27.26 27.26 26.13 26.80 0.0M
2024-11-28 27.30 27.44 25.80 26.61 0.0M
2024-11-27 27.30 27.40 26.05 27.06 0.0M
2024-11-26 25.78 27.46 25.78 26.85 0.0M
2024-11-25 27.60 27.60 25.77 26.88 0.0M
2024-11-22 25.51 27.26 25.25 26.88 0.0M
2024-11-21 27.01 27.45 25.71 27.26 0.0M
2024-11-19 26.88 27.64 25.60 27.01 0.0M
2024-11-18 26.50 27.00 25.05 26.58 0.0M
2024-11-14 27.48 27.48 25.65 26.66 0.0M
2024-11-13 27.65 27.65 26.05 26.25 0.0M
2024-11-12 27.72 27.99 26.00 27.67 0.0M
2024-11-11 28.20 28.20 25.85 27.04 0.0M
2024-11-08 29.93 29.93 26.65 28.20 0.0M
2024-11-07 29.98 30.50 28.30 29.53 0.0M
2024-11-06 29.76 29.76 28.03 28.66 0.0M
2024-11-05 28.80 29.49 28.02 29.18 0.0M
2024-11-04 29.99 30.38 28.00 28.79 0.0M
2024-11-01 28.53 30.05 28.53 29.78 0.0M
2024-10-31 28.98 28.98 27.50 28.53 0.0M
2024-10-30 27.40 28.98 27.40 28.98 0.0M
2024-10-29 28.35 29.29 28.10 28.98 0.0M
2024-10-28 27.37 28.79 26.54 28.35 0.0M
2024-10-25 27.99 28.38 25.61 27.93 0.0M
2024-10-24 29.99 29.99 25.26 27.17 0.0M
2024-10-23 28.44 30.50 27.70 29.19 0.0M
2024-10-22 28.87 29.95 28.03 28.44 0.0M
2024-10-21 29.20 30.00 27.50 28.87 0.0M
2024-10-18 29.89 29.95 28.31 29.20 0.0M
2024-10-17 30.27 30.50 26.71 28.31 0.1M
2024-10-16 26.00 30.50 25.25 28.97 0.1M
2024-10-15 25.74 26.50 25.20 25.50 0.0M
2024-10-14 25.58 25.82 24.61 25.74 0.0M
2024-10-11 26.20 26.44 25.00 25.84 0.0M
2024-10-10 26.39 26.88 25.18 25.72 0.0M
2024-10-09 25.01 27.00 25.01 26.53 0.0M
2024-10-08 27.40 27.40 24.00 25.44 0.0M
2024-10-07 27.82 27.82 24.06 25.36 0.0M
2024-10-04 27.03 27.95 26.25 27.78 0.0M
2024-10-03 28.18 28.19 26.80 27.03 0.0M
2024-10-01 27.12 27.99 25.13 27.64 0.0M
2024-09-30 26.60 29.55 25.50 27.12 0.0M
2024-09-27 26.96 26.96 25.55 25.96 0.0M
2024-09-26 27.99 27.99 26.32 26.48 0.0M
2024-09-25 28.45 28.45 25.05 27.00 0.0M
2024-09-24 26.30 28.00 26.00 27.52 0.0M
2024-09-23 25.89 26.79 25.89 26.34 0.0M
2024-09-20 26.99 26.99 25.25 26.49 0.0M
2024-09-19 27.10 27.10 26.01 26.46 0.0M
2024-09-18 26.59 27.35 26.56 27.07 0.0M
2024-09-17 25.25 29.35 23.99 26.29 0.1M
2024-09-16 25.99 26.52 24.00 24.60 0.0M
2024-09-13 25.64 27.25 25.00 25.42 0.0M
2024-09-12 27.09 27.40 25.50 25.64 0.0M
2024-09-11 27.64 27.97 26.00 27.09 0.0M
2024-09-10 26.55 28.30 26.10 27.10 0.0M
2024-09-09 27.27 27.27 24.09 26.49 0.1M
2024-09-06 25.44 25.44 24.01 24.07 0.0M
2024-09-05 24.90 28.97 24.90 25.44 0.0M
2024-09-04 21.90 24.95 21.90 24.49 0.1M
2024-09-03 22.74 23.10 22.12 22.59 0.0M
2024-09-02 22.98 23.47 22.27 22.74 0.0M
2024-08-30 22.71 23.32 22.55 22.93 0.0M
2024-08-29 23.56 23.56 22.01 22.72 0.0M
2024-08-28 23.03 23.37 22.26 23.30 0.0M
2024-08-27 23.40 23.40 23.03 23.18 0.0M
2024-08-26 22.71 23.62 22.71 23.47 0.0M
2024-08-23 22.46 22.94 21.61 22.70 0.0M
2024-08-22 22.65 22.65 21.20 22.47 0.0M
2024-08-21 22.86 22.86 21.83 22.21 0.0M
2024-08-20 22.70 23.38 21.83 22.49 0.0M
2024-08-19 23.97 23.97 22.01 22.65 0.0M
2024-08-16 23.84 24.40 22.82 23.42 0.0M
2024-08-14 24.95 24.95 23.02 23.84 0.0M
2024-08-13 24.42 24.48 23.61 24.24 0.0M
2024-08-12 23.99 24.48 23.00 23.64 0.0M
2024-08-09 24.77 24.93 23.51 23.56 0.0M
2024-08-08 24.40 25.89 23.50 23.98 0.0M
2024-08-07 24.89 24.89 23.30 24.49 0.0M
2024-08-06 23.93 26.15 23.07 24.31 0.0M
2024-08-05 25.30 25.75 23.70 23.93 0.0M
2024-08-02 25.23 26.30 24.01 24.95 0.0M
2024-08-01 26.80 26.80 24.11 25.23 0.0M
2024-07-31 27.00 27.99 25.51 25.86 0.0M
2024-07-30 24.69 27.70 22.35 26.62 0.1M
2024-07-29 23.95 26.50 23.95 24.69 0.0M
2024-07-26 23.09 23.34 21.34 22.99 0.0M
2024-07-25 22.88 23.25 21.42 22.73 0.0M
2024-07-24 21.30 21.97 21.30 21.91 0.0M
2024-07-23 21.87 21.88 21.01 21.55 0.0M
2024-07-22 21.21 22.32 20.90 21.88 0.0M
2024-07-19 22.80 22.80 21.51 22.33 0.0M
2024-07-18 22.01 22.84 20.55 22.72 0.0M
2024-07-16 23.62 23.62 21.50 23.02 0.0M
2024-07-15 23.48 23.48 22.12 23.15 0.0M
2024-07-12 23.99 23.99 22.44 23.45 0.0M
2024-07-11 25.19 25.19 23.13 23.74 0.0M
2024-07-10 25.22 25.22 23.16 24.24 0.0M
2024-07-09 24.90 25.25 23.13 24.07 0.0M
2024-07-08 23.19 24.40 22.00 23.76 0.0M
2024-07-05 21.70 22.99 21.02 22.29 0.0M
2024-07-04 21.85 21.90 20.77 21.71 0.0M
2024-07-03 21.95 21.95 21.35 21.42 0.0M
2024-07-02 21.95 21.95 20.67 21.24 0.0M
2024-07-01 20.70 20.74 20.00 20.67 0.0M
2024-06-28 20.58 20.58 20.07 20.45 0.0M
2024-06-27 20.49 20.49 20.00 20.34 0.0M
2024-06-26 20.40 20.65 19.90 20.07 0.0M
2024-06-25 20.14 20.62 19.60 20.10 0.0M
2024-06-24 20.00 20.29 19.76 20.14 0.0M
2024-06-21 19.67 19.90 19.67 19.85 0.0M
2024-06-20 20.01 20.40 19.01 19.67 0.0M
2024-06-19 20.02 20.77 20.00 20.00 0.0M
2024-06-18 19.96 21.50 19.61 20.02 0.0M
2024-06-14 20.90 20.90 19.70 20.35 0.0M
2024-06-13 19.99 20.20 19.60 20.11 0.0M
2024-06-12 20.01 20.44 19.13 19.84 0.0M
2024-06-11 20.53 20.79 20.01 20.15 0.0M
2024-06-10 20.50 20.50 19.00 20.17 0.0M
2024-06-07 19.88 19.89 19.28 19.57 0.0M
2024-06-06 18.39 19.29 17.50 19.28 0.0M
2024-06-05 18.15 18.40 17.82 18.12 0.0M
2024-06-04 18.49 18.49 17.35 17.82 0.0M
2024-06-03 19.77 20.48 17.80 17.85 0.1M
2024-05-31 19.40 19.97 19.20 19.77 0.0M
2024-05-30 19.95 20.10 19.32 19.89 0.0M
2024-05-29 20.37 20.37 19.70 20.00 0.0M
2024-05-28 20.19 20.75 19.50 20.12 0.0M
2024-05-27 20.77 20.85 19.01 19.98 0.0M
2024-05-24 19.28 20.66 19.28 20.49 0.0M
2024-05-23 18.65 22.55 18.65 20.14 0.0M
2024-05-22 20.94 20.94 19.50 20.50 0.0M
2024-05-21 20.60 20.75 19.61 20.50 0.0M
2024-05-18 20.10 20.59 20.00 20.00 0.0M
2024-05-17 20.14 20.30 18.90 19.83 0.0M
2024-05-16 20.13 21.00 19.50 20.55 0.0M
2024-05-15 20.45 20.45 19.65 20.13 0.0M
2024-05-14 21.19 21.19 19.08 19.54 0.0M
2024-05-13 20.80 21.20 20.00 21.19 0.0M
2024-05-10 21.35 21.35 19.50 20.79 0.0M
2024-05-09 21.95 21.95 19.70 21.06 0.0M
2024-05-08 22.50 22.50 19.80 20.20 0.1M
2024-05-07 24.00 24.88 21.84 21.99 0.0M
2024-05-06 24.70 25.97 24.10 24.26 0.0M
2024-05-03 25.00 25.95 24.06 24.31 0.0M
2024-05-02 23.45 25.89 23.45 24.03 0.0M
2024-04-30 23.71 25.61 23.71 23.91 0.0M
2024-04-29 24.00 25.00 23.60 23.85 0.0M
2024-04-26 24.30 26.11 23.50 24.01 0.0M
2024-04-25 23.97 24.30 23.06 24.30 0.0M
2024-04-24 23.89 24.20 23.40 23.63 0.0M
2024-04-23 23.50 23.96 23.26 23.89 0.0M
2024-04-22 23.22 23.99 23.22 23.96 0.0M
2024-04-19 23.55 24.68 23.20 23.72 0.0M
2024-04-18 23.04 24.73 23.04 24.26 0.0M
2024-04-16 23.73 24.19 22.80 23.06 0.0M
2024-04-15 24.52 24.52 22.06 23.73 0.0M
2024-04-12 25.35 25.50 23.60 24.49 0.0M
2024-04-10 25.75 26.40 24.16 25.35 0.0M
2024-04-09 25.30 25.65 24.01 25.58 0.0M
2024-04-08 26.68 26.90 24.01 25.87 0.0M
2024-04-05 27.19 27.19 24.40 26.03 0.0M
2024-04-04 24.05 24.90 23.51 24.90 0.0M
2024-04-03 24.89 24.89 23.81 24.68 0.0M
2024-04-02 23.13 23.81 22.50 23.81 0.0M
2024-04-01 23.50 23.80 22.05 22.68 0.0M
2024-03-28 23.56 23.56 22.05 22.84 0.0M
2024-03-27 22.45 23.10 22.45 23.10 0.0M
2024-03-26 21.95 22.67 21.95 22.00 0.0M
2024-03-22 22.21 23.49 22.00 22.00 0.0M
2024-03-21 22.15 22.80 22.15 22.68 0.0M
2024-03-20 23.45 23.82 22.02 22.15 0.0M
2024-03-19 23.01 23.67 21.89 22.81 0.0M
2024-03-18 22.66 23.01 21.61 22.76 0.0M
2024-03-15 22.75 23.70 21.46 22.04 0.0M
2024-03-14 21.96 23.98 21.75 22.58 0.0M
2024-03-13 22.99 23.79 21.63 22.84 0.0M
2024-03-12 24.66 24.66 22.45 22.76 0.0M
2024-03-11 24.00 24.90 23.25 23.51 0.0M
2024-03-07 24.89 24.89 23.51 24.00 0.0M
2024-03-06 24.88 25.50 23.20 24.05 0.0M
2024-03-05 26.10 26.10 24.39 24.41 0.0M
2024-03-04 26.00 26.00 24.00 25.67 0.0M
2024-03-02 25.57 25.60 23.18 25.52 0.0M
2024-03-01 24.36 25.39 24.00 24.39 0.0M
2024-02-29 25.01 25.01 23.76 24.36 0.0M
2024-02-28 25.49 25.49 25.00 25.01 0.0M
2024-02-27 25.41 26.50 24.50 25.49 0.0M
2024-02-26 27.44 27.44 25.27 25.41 0.0M
2024-02-23 26.00 27.46 25.80 26.58 0.0M
2024-02-22 27.90 27.90 26.07 26.18 0.0M
2024-02-21 27.05 28.65 26.05 27.00 0.0M
2024-02-20 28.88 28.88 26.91 27.29 0.0M
2024-02-19 26.86 28.93 26.86 27.63 0.0M
2024-02-16 25.90 28.30 25.90 27.69 0.0M
2024-02-15 28.25 28.30 26.05 27.20 0.0M
2024-02-14 27.99 27.99 26.63 27.00 0.0M
2024-02-13 27.34 28.50 26.51 27.99 0.0M
2024-02-12 27.64 28.11 27.00 27.90 0.0M
2024-02-09 28.37 29.17 27.15 28.20 0.0M
2024-02-08 28.00 30.11 27.50 27.81 0.0M
2024-02-07 28.15 29.69 27.35 28.68 0.0M
2024-02-06 27.72 30.45 27.72 28.78 0.0M
2024-02-05 30.60 30.60 28.00 29.17 0.0M
2024-02-02 29.40 29.90 28.10 29.40 0.0M
2024-02-01 29.30 30.50 28.50 28.53 0.0M
2024-01-31 28.75 29.99 28.05 29.33 0.0M
2024-01-30 29.00 29.64 28.21 28.71 0.0M
2024-01-29 28.90 29.00 27.60 28.23 0.0M
2024-01-25 27.70 29.00 27.40 28.90 0.0M
2024-01-24 28.55 29.80 27.55 28.80 0.0M
2024-01-23 29.00 29.05 28.45 29.00 0.0M
2024-01-20 30.40 30.40 28.55 29.79 0.0M
2024-01-19 29.00 30.43 28.29 29.25 0.0M
2024-01-18 29.41 29.41 27.83 29.39 0.0M
2024-01-17 30.43 30.43 28.00 28.15 0.0M
2024-01-16 28.25 30.39 28.25 29.00 0.0M
2024-01-15 31.00 31.00 28.45 29.29 0.0M
2024-01-12 31.00 31.00 29.00 29.80 0.0M
2024-01-11 30.89 30.89 29.00 30.06 0.0M
2024-01-10 30.29 30.29 28.50 30.10 0.0M
2024-01-09 30.29 30.29 28.00 29.86 0.0M
2024-01-08 27.00 29.00 26.75 29.00 0.0M
2024-01-05 28.00 28.25 27.30 27.99 0.0M
2024-01-04 26.75 27.90 26.70 27.00 0.0M
2024-01-03 27.16 27.99 26.70 26.75 0.0M
2024-01-02 27.69 28.90 27.10 27.16 0.0M
2024-01-01 27.70 29.14 26.70 28.21 0.0M