BSE - Delayed Quote INR

Aditya Ispat Limited (ADITYA.BO)

Compare
10.01 -0.22 (-2.15%)
At close: November 29 at 2:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 10.23 10.23 10.01 10.01 10.01 2,272
Nov 28, 2024 10.23 11.91 10.23 10.23 10.23 5,082
Nov 27, 2024 10.48 10.48 10.14 10.14 10.14 14,895
Nov 26, 2024 12.33 12.33 10.40 10.49 10.49 5,791
Nov 25, 2024 10.30 10.56 10.29 10.29 10.29 5,524
Nov 22, 2024 10.55 10.56 10.50 10.56 10.56 4,686
Nov 21, 2024 11.95 11.95 10.54 10.56 10.56 2,822
Nov 19, 2024 10.58 10.58 10.55 10.55 10.55 5,070
Nov 18, 2024 10.00 10.44 9.65 9.65 9.65 1,033
Nov 14, 2024 10.28 10.65 9.60 10.65 10.65 3,306
Nov 13, 2024 10.28 10.28 10.28 10.28 10.28 1,869
Nov 12, 2024 10.06 10.74 10.06 10.28 10.28 3,992
Nov 11, 2024 10.50 10.89 10.50 10.50 10.50 2,741
Nov 8, 2024 10.50 10.95 10.50 10.50 10.50 6,169
Nov 7, 2024 10.50 10.50 10.50 10.50 10.50 226
Nov 6, 2024 10.20 10.80 10.20 10.50 10.50 2,775
Nov 5, 2024 10.70 10.70 10.50 10.50 10.50 612
Nov 4, 2024 10.51 10.88 10.51 10.84 10.84 14,580
Nov 1, 2024 10.89 10.89 10.89 10.89 10.89 -
Oct 31, 2024 10.75 10.89 10.25 10.89 10.89 2,875
Oct 30, 2024 10.02 10.75 10.02 10.75 10.75 8,509
Oct 29, 2024 9.66 10.41 9.66 10.01 10.01 12,868
Oct 28, 2024 10.73 10.73 9.50 10.65 10.65 3,725
Oct 25, 2024 10.75 10.75 9.07 10.74 10.74 2,098
Oct 24, 2024 10.20 10.78 10.03 10.78 10.78 6,225
Oct 23, 2024 10.26 11.00 10.26 10.90 10.90 9,389
Oct 22, 2024 9.12 10.26 9.12 10.26 10.26 3,103
Oct 21, 2024 10.41 10.41 10.41 10.41 10.41 1,180
Oct 18, 2024 10.74 10.74 10.60 10.60 10.60 1,439
Oct 17, 2024 10.71 10.71 10.41 10.69 10.69 7,612
Oct 16, 2024 10.60 10.60 10.40 10.40 10.40 2,388
Oct 15, 2024 10.67 10.67 10.36 10.57 10.57 1,286
Oct 14, 2024 10.69 10.69 10.37 10.67 10.67 4,149
Oct 11, 2024 10.40 10.99 10.01 10.99 10.99 5,042
Oct 10, 2024 10.77 10.78 10.50 10.50 10.50 18,175
Oct 9, 2024 10.11 10.30 10.11 10.29 10.29 1,530
Oct 8, 2024 9.00 10.47 9.00 10.44 10.44 5,553
Oct 7, 2024 10.24 11.20 10.24 10.49 10.49 24,361
Oct 4, 2024 11.29 11.29 10.49 10.49 10.49 25,435
Oct 3, 2024 10.40 11.84 10.40 11.84 11.84 3,991
Oct 1, 2024 10.65 10.65 10.40 10.44 10.44 3,036
Sep 30, 2024 10.48 10.67 10.48 10.65 10.65 4,426
Sep 27, 2024 10.50 10.50 10.35 10.40 10.40 3,246
Sep 26, 2024 10.51 10.70 10.20 10.65 10.65 1,324
Sep 25, 2024 11.99 11.99 10.51 10.70 10.70 6,672
Sep 24, 2024 10.89 10.89 10.34 10.70 10.70 1,533
Sep 23, 2024 12.46 12.46 10.95 11.00 11.00 1,635
Sep 20, 2024 10.05 10.95 10.05 10.95 10.95 648
Sep 19, 2024 9.80 10.94 9.80 10.90 10.90 1,304
Sep 18, 2024 10.95 10.95 10.52 10.93 10.93 12,023
Sep 17, 2024 10.95 11.00 10.80 10.95 10.95 12,983
Sep 16, 2024 11.12 11.12 10.51 11.00 11.00 20,745
Sep 13, 2024 10.50 11.11 10.28 11.11 11.11 12,304
Sep 12, 2024 10.61 10.61 10.50 10.59 10.59 1,125
Sep 11, 2024 10.60 10.60 10.60 10.60 10.60 3,038
Sep 10, 2024 10.61 10.80 10.60 10.60 10.60 9,295
Sep 9, 2024 11.24 11.24 10.56 10.70 10.70 3,790
Sep 6, 2024 10.74 10.74 10.53 10.74 10.74 1,125
Sep 5, 2024 10.50 10.78 10.50 10.74 10.74 1,794
Sep 4, 2024 10.50 11.14 10.50 11.14 11.14 1,277
Sep 3, 2024 10.46 10.75 10.46 10.69 10.69 3,695
Sep 2, 2024 10.83 10.83 10.33 10.79 10.79 3,083
Aug 30, 2024 10.55 10.90 10.55 10.89 10.89 14,782
Aug 29, 2024 10.11 10.55 10.11 10.55 10.55 3,346
Aug 28, 2024 10.13 10.87 10.13 10.54 10.54 4,444
Aug 27, 2024 10.74 10.74 10.60 10.72 10.72 864
Aug 26, 2024 10.75 10.89 10.75 10.75 10.75 4,394
Aug 23, 2024 10.79 10.79 10.63 10.75 10.75 2,445
Aug 22, 2024 11.19 11.19 10.66 10.79 10.79 2,277
Aug 21, 2024 10.96 10.96 10.70 10.70 10.70 3,739
Aug 20, 2024 10.60 11.04 10.60 10.97 10.97 40,570
Aug 19, 2024 10.56 11.20 10.56 10.75 10.75 1,975
Aug 16, 2024 10.51 10.54 10.51 10.54 10.54 1,428
Aug 14, 2024 12.75 12.75 10.31 10.89 10.89 4,715
Aug 13, 2024 9.51 10.81 9.51 10.80 10.80 5,011
Aug 12, 2024 10.66 10.81 10.66 10.81 10.81 4,872
Aug 9, 2024 10.62 10.63 10.62 10.63 10.63 2,590
Aug 8, 2024 10.60 10.61 10.60 10.61 10.61 1,407
Aug 7, 2024 10.64 10.88 10.40 10.80 10.80 3,995
Aug 6, 2024 11.04 11.04 10.97 10.97 10.97 1,682
Aug 5, 2024 11.20 11.20 11.04 11.04 11.04 3,940
Aug 2, 2024 11.40 11.40 11.00 11.20 11.20 37,416
Aug 1, 2024 12.53 12.53 11.40 11.40 11.40 105,751
Jul 31, 2024 12.19 12.19 10.47 10.47 10.47 28,265
Jul 30, 2024 10.27 10.49 10.26 10.26 10.26 4,333
Jul 29, 2024 10.48 10.48 10.26 10.26 10.26 4,574
Jul 26, 2024 10.25 10.59 10.25 10.48 10.48 4,127
Jul 25, 2024 10.64 10.64 10.14 10.18 10.18 3,489
Jul 24, 2024 10.00 10.58 10.00 10.58 10.58 2,625
Jul 23, 2024 9.66 10.13 9.66 10.00 10.00 2,306
Jul 22, 2024 10.13 10.13 10.13 10.13 10.13 7,154
Jul 19, 2024 10.67 10.67 10.11 10.13 10.13 3,274
Jul 18, 2024 10.69 10.70 10.68 10.68 10.68 2,664
Jul 16, 2024 10.69 10.70 10.02 10.70 10.70 4,639
Jul 15, 2024 10.50 11.03 10.50 11.03 11.03 3,316
Jul 12, 2024 10.70 10.70 10.48 10.48 10.48 7,114
Jul 11, 2024 10.24 10.70 10.24 10.70 10.70 3,409
Jul 10, 2024 11.11 11.11 10.50 10.53 10.53 1,570
Jul 9, 2024 11.10 11.11 10.89 11.11 11.11 19,254
Jul 8, 2024 10.27 12.23 10.27 10.90 10.90 6,259
Jul 5, 2024 10.18 10.25 10.18 10.25 10.25 5,000
Jul 4, 2024 10.45 10.45 9.54 9.54 9.54 8,548
Jul 3, 2024 10.54 10.54 10.41 10.41 10.41 8,137
Jul 2, 2024 10.81 10.81 10.51 10.53 10.53 8,512
Jul 1, 2024 10.50 10.51 10.49 10.49 10.49 9,958
Jun 28, 2024 10.63 10.63 10.40 10.40 10.40 13,093
Jun 27, 2024 10.61 10.61 10.28 10.28 10.28 13,306
Jun 26, 2024 10.59 10.70 10.59 10.61 10.61 5,943
Jun 25, 2024 10.49 10.60 10.12 10.58 10.58 7,482
Jun 24, 2024 10.34 10.52 10.34 10.49 10.49 26,926
Jun 21, 2024 10.33 10.34 10.33 10.34 10.34 10,648
Jun 20, 2024 10.34 10.51 10.31 10.33 10.33 16,152
Jun 19, 2024 10.02 10.67 10.02 10.67 10.67 2,381
Jun 18, 2024 11.25 11.25 10.67 10.67 10.67 5,279
Jun 14, 2024 10.45 11.30 10.45 10.46 10.46 5,448
Jun 13, 2024 10.45 10.52 10.45 10.45 10.45 5,292
Jun 12, 2024 10.45 10.45 10.35 10.45 10.45 2,539
Jun 11, 2024 10.20 10.75 10.20 10.45 10.45 9,964
Jun 10, 2024 10.01 10.25 10.01 10.20 10.20 10,475
Jun 7, 2024 11.39 11.39 10.40 10.40 10.40 3,083
Jun 6, 2024 10.50 10.50 10.01 10.20 10.20 10,642
Jun 5, 2024 10.27 10.50 9.61 10.50 10.50 2,546
Jun 4, 2024 11.24 11.24 10.26 10.27 10.27 2,927
Jun 3, 2024 10.16 10.42 10.16 10.42 10.42 5,797
May 31, 2024 10.00 11.20 10.00 11.20 11.20 1,124
May 30, 2024 10.80 10.80 10.26 10.40 10.40 4,289
May 29, 2024 10.38 10.99 10.38 10.61 10.61 5,830
May 28, 2024 9.30 10.39 9.30 10.37 10.37 1,926
May 27, 2024 10.00 10.01 10.00 10.01 10.01 1,541
May 24, 2024 9.52 10.37 9.52 10.01 10.01 3,942
May 23, 2024 10.11 11.00 10.11 10.37 10.37 9,027
May 22, 2024 10.11 10.11 9.90 10.11 10.11 8,906
May 21, 2024 10.08 10.40 10.06 10.37 10.37 9,435
May 17, 2024 9.90 10.49 9.90 10.06 10.06 408
May 16, 2024 11.10 11.10 10.77 10.77 10.77 531
May 15, 2024 10.15 10.17 10.14 10.17 10.17 1,355
May 14, 2024 10.01 10.20 10.01 10.15 10.15 219
May 13, 2024 10.01 10.40 10.01 10.01 10.01 2,913
May 10, 2024 10.00 10.24 10.00 10.01 10.01 4,518
May 9, 2024 10.19 10.19 9.60 9.61 9.61 2,163
May 8, 2024 10.20 10.20 9.91 10.19 10.19 3,971
May 7, 2024 10.24 10.24 10.20 10.20 10.20 2,451
May 6, 2024 10.10 10.10 9.60 9.90 9.90 98
May 3, 2024 10.19 10.19 9.61 10.10 10.10 3,427
May 2, 2024 10.24 10.24 10.01 10.19 10.19 3,813
Apr 30, 2024 10.05 10.25 10.00 10.25 10.25 3,089
Apr 29, 2024 10.07 10.08 10.05 10.05 10.05 5,756
Apr 26, 2024 10.09 10.09 10.05 10.09 10.09 3,547
Apr 25, 2024 9.77 10.29 9.77 10.09 10.09 6,413
Apr 24, 2024 10.15 10.15 9.47 9.76 9.76 10,758
Apr 23, 2024 10.50 10.50 10.32 10.33 10.33 3,973
Apr 22, 2024 9.62 9.62 9.55 9.55 9.55 6,018
Apr 19, 2024 9.94 9.94 9.62 9.62 9.62 12,088
Apr 18, 2024 9.69 9.95 9.69 9.95 9.95 5,017
Apr 16, 2024 10.08 10.08 9.95 9.95 9.95 8,557
Apr 15, 2024 10.24 10.24 9.02 10.11 10.11 3,485
Apr 12, 2024 9.65 9.94 9.65 9.66 9.66 2,805
Apr 10, 2024 9.99 9.99 9.42 9.46 9.46 5,512
Apr 9, 2024 10.00 10.40 9.99 9.99 9.99 1,709
Apr 8, 2024 9.99 9.99 9.12 9.97 9.97 4,166
Apr 5, 2024 9.89 9.99 9.55 9.99 9.99 2,344
Apr 4, 2024 9.99 9.99 9.50 9.89 9.89 3,479
Apr 3, 2024 10.06 10.06 9.99 9.99 9.99 5,063
Apr 2, 2024 10.23 10.23 10.09 10.09 10.09 5,454
Apr 1, 2024 9.50 9.89 9.50 9.80 9.80 1,329
Mar 28, 2024 9.53 9.54 9.49 9.49 9.49 3,602
Mar 27, 2024 10.44 10.44 9.50 9.50 9.50 5,608
Mar 26, 2024 10.17 10.17 9.96 9.96 9.96 1,869
Mar 22, 2024 9.76 9.76 9.50 9.69 9.69 3,920
Mar 21, 2024 9.90 9.91 9.76 9.76 9.76 9,364
Mar 20, 2024 10.26 10.26 10.26 10.26 10.26 305
Mar 19, 2024 10.96 10.96 9.92 10.80 10.80 4,276
Mar 18, 2024 10.73 10.73 9.72 10.44 10.44 2,825
Mar 14, 2024 10.57 10.57 10.28 10.28 10.28 2,700
Mar 13, 2024 10.15 10.15 9.99 10.08 10.08 649
Mar 12, 2024 10.18 10.18 10.01 10.18 10.18 2,774
Mar 11, 2024 10.16 10.18 10.15 10.18 10.18 2,375
Mar 7, 2024 10.44 10.44 10.01 10.44 10.44 1,497
Mar 6, 2024 10.49 10.49 10.45 10.45 10.45 800
Mar 5, 2024 10.25 10.50 10.25 10.49 10.49 4,041
Mar 4, 2024 10.80 10.80 10.50 10.50 10.50 2,654
Mar 1, 2024 10.68 10.68 10.40 10.40 10.40 4,059
Feb 29, 2024 10.70 10.70 10.68 10.68 10.68 1,196
Feb 28, 2024 10.90 10.90 10.36 10.70 10.70 700
Feb 27, 2024 11.00 11.00 10.50 10.90 10.90 6,160
Feb 26, 2024 11.27 11.27 11.00 11.00 11.00 3,770
Feb 23, 2024 11.15 11.47 11.15 11.25 11.25 2,531
Feb 22, 2024 11.12 11.49 11.12 11.49 11.49 5,413
Feb 21, 2024 11.13 11.54 10.91 11.13 11.13 17,970
Feb 20, 2024 11.02 11.17 11.02 11.12 11.12 2,851
Feb 19, 2024 10.77 11.17 10.77 11.17 11.17 6,026
Feb 16, 2024 11.40 11.40 11.19 11.19 11.19 3,704
Feb 15, 2024 11.50 11.86 11.45 11.45 11.45 6,242
Feb 14, 2024 11.50 11.89 11.50 11.86 11.86 3,029
Feb 13, 2024 11.60 11.60 11.03 11.55 11.55 9,286
Feb 12, 2024 11.60 11.66 11.60 11.60 11.60 12,610
Feb 9, 2024 11.67 12.45 11.60 11.60 11.60 7,086
Feb 8, 2024 12.61 12.61 12.21 12.21 12.21 10,543
Feb 7, 2024 11.73 12.95 11.73 12.85 12.85 19,941
Feb 6, 2024 12.47 12.47 11.89 12.34 12.34 8,188
Feb 5, 2024 11.89 12.47 11.89 12.47 12.47 6,690
Feb 2, 2024 12.50 12.50 11.88 11.88 11.88 6,437
Feb 1, 2024 12.60 13.00 12.44 12.50 12.50 9,001
Jan 31, 2024 12.90 12.90 12.44 12.44 12.44 9,951
Jan 30, 2024 12.88 12.90 12.88 12.90 12.90 28,229
Jan 29, 2024 10.78 11.95 10.78 11.90 11.90 55,260
Jan 25, 2024 11.00 11.00 10.68 10.75 10.75 8,992
Jan 24, 2024 10.68 10.68 10.67 10.68 10.68 5,317
Jan 23, 2024 10.49 10.75 10.48 10.70 10.70 6,384
Jan 19, 2024 10.35 10.35 10.31 10.35 10.35 4,021
Jan 18, 2024 10.01 10.85 10.01 10.42 10.42 4,430
Jan 17, 2024 10.39 10.39 10.34 10.34 10.34 4,101
Jan 16, 2024 10.48 10.48 10.39 10.39 10.39 4,091
Jan 15, 2024 10.79 10.79 10.48 10.48 10.48 16,457
Jan 12, 2024 11.01 11.01 10.79 10.79 10.79 32,225
Jan 11, 2024 10.90 10.90 10.80 10.80 10.80 19,912
Jan 10, 2024 10.98 11.00 10.90 10.90 10.90 46,956
Jan 9, 2024 10.11 10.30 10.11 10.18 10.18 14,477
Jan 8, 2024 10.19 10.20 10.10 10.10 10.10 4,146
Jan 5, 2024 10.70 10.70 10.19 10.19 10.19 24,591
Jan 4, 2024 10.35 10.35 10.00 10.00 10.00 23,097
Jan 3, 2024 10.30 10.30 10.10 10.10 10.10 19,206
Jan 2, 2024 10.00 10.00 9.91 9.91 9.91 23,595
Jan 1, 2024 9.80 10.11 9.80 10.00 10.00 11,618
Dec 29, 2023 9.90 10.38 9.80 9.80 9.80 18,960
Dec 28, 2023 10.48 10.48 9.80 9.80 9.80 9,357
Dec 27, 2023 9.80 10.84 9.80 9.80 9.80 14,963
Dec 26, 2023 9.99 9.99 9.80 9.80 9.80 20,309
Dec 22, 2023 9.76 9.76 9.75 9.76 9.76 8,327
Dec 21, 2023 9.75 9.98 9.75 9.75 9.75 13,234
Dec 20, 2023 9.86 10.00 9.75 9.75 9.75 12,933
Dec 19, 2023 9.92 9.92 9.84 9.87 9.87 18,959
Dec 18, 2023 9.80 9.99 9.80 9.93 9.93 12,549
Dec 15, 2023 9.71 10.19 9.71 9.80 9.80 6,100
Dec 14, 2023 9.97 9.97 9.64 9.71 9.71 11,677
Dec 13, 2023 9.99 9.99 9.60 9.98 9.98 2,566
Dec 12, 2023 9.76 10.22 9.76 10.09 10.09 7,387
Dec 11, 2023 9.51 9.83 9.51 9.76 9.76 12,265
Dec 8, 2023 9.89 9.89 9.84 9.84 9.84 11,098
Dec 7, 2023 9.94 9.94 9.47 9.85 9.85 18,215
Dec 6, 2023 9.35 9.98 9.35 9.35 9.35 8,311
Dec 5, 2023 9.65 9.65 9.12 9.64 9.64 751
Dec 4, 2023 9.87 9.88 9.70 9.70 9.70 5,542
Dec 1, 2023 9.50 9.79 9.50 9.75 9.75 1,520
Nov 30, 2023 9.80 10.13 9.49 9.49 9.49 6,695
Nov 29, 2023 10.00 10.00 9.24 9.82 9.82 4,494