Aastha Spintex Limited AASTHA

NSE · India · Process Industries

INR 32.45-1.70 (-4.98%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 34.15	-9.01%	INR 36.61	INR 36.90	INR 33.96	1.21M
2026-09-29	INR 37.53	-4.50%	INR 38.71	INR 38.71	INR 36.61	689.22K
2026-09-28	INR 39.30	+8.09%	INR 37.03	INR 39.95	INR 37.03	2.20M
2026-09-25	INR 36.36	-10.00%	INR 39.50	INR 39.50	INR 36.36	9.54M
2026-09-24	INR 40.40	-9.99%	INR 48.00	INR 48.00	INR 40.40	7.39M
2026-09-23	INR 44.88	+9.99%	INR 41.50	INR 44.89	INR 41.50	5.97M
2026-09-22	INR 40.81	+9.99%	INR 37.45	INR 40.81	INR 37.17	2.67M
2026-09-21	INR 37.10	-2.68%	INR 38.00	INR 38.35	INR 36.81	486.39K
2026-09-18	INR 38.13	-0.69%	INR 38.99	INR 38.99	INR 37.12	480.50K
2026-09-17	INR 38.39	+3.30%	INR 37.92	INR 38.90	INR 37.25	446.70K
2026-09-16	INR 37.17	-2.68%	INR 38.46	INR 38.46	INR 35.86	712.77K
2026-09-15	INR 38.19	-2.61%	INR 39.22	INR 40.13	INR 38.00	1.55M
2026-09-14	INR 39.22	0.00%	INR 39.22	INR 39.22	INR 39.22	0
2026-09-11	INR 39.22	-1.08%	INR 39.67	INR 39.67	INR 38.50	359.95K
2026-09-10	INR 39.65	-2.66%	INR 40.71	INR 40.71	INR 39.40	526.63K
2026-09-09	INR 40.73	+6.00%	INR 38.63	INR 41.94	INR 37.55	4.09M
2026-09-08	INR 38.42	-0.66%	INR 38.26	INR 39.35	INR 37.61	774.46K
2026-09-07	INR 38.68	-0.97%	INR 39.63	INR 39.63	INR 38.21	354.36K
2026-09-04	INR 39.06	-2.41%	INR 39.78	INR 40.44	INR 38.96	456.38K
2026-09-03	INR 40.03	+1.09%	INR 40.49	INR 40.50	INR 39.06	1.08M
2026-09-02	INR 39.60	-4.60%	INR 41.48	INR 41.48	INR 39.05	609.82K
2026-09-01	INR 41.51	-0.72%	INR 41.49	INR 42.50	INR 39.71	1.48M
2026-08-31	INR 41.81	+5.02%	INR 40.53	INR 42.63	INR 40.53	4.18M
2026-08-28	INR 39.81	-9.90%	INR 42.50	INR 42.50	INR 39.76	4.76M
2026-08-27	INR 44.18	+9.98%	INR 44.19	INR 44.19	INR 44.18	5.57M
2026-08-26	INR 40.17	+9.98%	INR 36.62	INR 40.17	INR 36.62	5.07M
2026-08-25	INR 36.53	+0.05%	INR 36.51	INR 37.50	INR 36.50	624.57K
2026-08-24	INR 36.51	-0.03%	INR 36.65	INR 36.85	INR 36.50	536.67K
2026-08-21	INR 36.51	-0.40%	INR 36.72	INR 36.85	INR 36.50	348.99K
2026-08-20	INR 36.66	+0.25%	INR 36.57	INR 37.35	INR 36.51	566.30K
2026-08-19	INR 36.57	+0.15%	INR 36.99	INR 37.15	INR 36.50	1.07M
2026-08-18	INR 36.51	-0.25%	INR 37.00	INR 37.10	INR 36.50	866.89K
2026-08-17	INR 36.60	-1.48%	INR 36.50	INR 37.47	INR 36.50	1.19M
2026-08-14	INR 37.15	-0.30%	INR 37.05	INR 37.74	INR 36.75	643.93K
2026-08-13	INR 37.26	+0.46%	INR 36.75	INR 37.74	INR 36.55	628.05K
2026-08-12	INR 37.10	+1.46%	INR 36.50	INR 38.29	INR 36.50	1.96M
2026-08-11	INR 36.56	-0.53%	INR 37.40	INR 37.40	INR 36.51	1.83M
2026-08-10	INR 36.76	-1.46%	INR 37.75	INR 38.85	INR 35.00	5.23M
2026-08-07	INR 37.30	-9.99%	INR 39.21	INR 41.35	INR 37.30	12.01M
2026-08-06	INR 41.44	-9.99%	INR 41.44	INR 41.44	INR 41.44	499.48K
2026-08-05	INR 46.04	+9.99%	INR 46.04	INR 46.04	INR 46.04	8.44M
2026-08-04	INR 41.86	+9.98%	INR 38.44	INR 41.87	INR 38.13	8.02M
2026-08-03	INR 38.06	-0.17%	INR 38.30	INR 38.70	INR 38.00	3.13M
2026-07-31	INR 38.13	-0.48%	INR 38.90	INR 38.90	INR 38.00	1.60M
2026-07-30	INR 38.31	+0.70%	INR 38.58	INR 38.90	INR 37.63	2.15M
2026-07-29	INR 38.04	-7.09%	INR 38.99	INR 40.40	INR 37.20	8.46M
2026-07-28	INR 40.95	-20.00%	INR 51.95	INR 52.90	INR 40.95	28.27M
2026-07-27	INR 51.19	-0.24%	INR 51.97	INR 52.10	INR 51.00	20.16M
2026-07-24	INR 51.31	-0.37%	INR 52.00	INR 52.99	INR 50.98	35.62M
2026-07-23	INR 51.50	-0.23%	INR 50.85	INR 53.20	INR 47.92	35.65M
2026-07-22	INR 51.62	-20.00%	INR 70.00	INR 70.00	INR 51.62	36.69M
2026-07-21	INR 64.53	+19.99%	INR 58.96	INR 64.53	INR 57.75	20.68M
2026-07-20	INR 53.78	-7.40%	INR 57.50	INR 61.00	INR 52.67	9.60M
2026-07-17	INR 58.07	-5.00%	INR 58.07	INR 63.72	INR 58.07	2.02M
2026-07-16	INR 61.13	-5.00%	INR 61.13	INR 61.13	INR 61.13	116.11K
2026-07-15	INR 64.34	-5.00%	INR 64.34	INR 66.37	INR 64.34	453.12K
2026-07-14	INR 67.72	+4.99%	INR 67.72	INR 67.73	INR 67.72	2.28M
2026-07-13	INR 64.50	+4.99%	INR 64.51	INR 64.51	INR 64.50	1.63M
2026-07-10	INR 61.44	+4.99%	INR 61.44	INR 61.44	INR 61.44	1.92M
2026-07-09	INR 58.52	-4.99%	INR 58.52	INR 58.52	INR 58.52	684.94K
2026-07-08	INR 61.60	-5.00%	INR 61.60	INR 61.60	INR 61.60	90.47K
2026-07-07	INR 64.83	-5.00%	INR 65.50	INR 66.50	INR 64.83	243.94K
2026-07-06	INR 68.25	—	INR 65.00	INR 68.25	INR 65.00	16.56M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 34.15	-9.01%	INR 36.61	INR 36.90	INR 33.96	1.21M
2026-09-29	INR 37.53	-4.50%	INR 38.71	INR 38.71	INR 36.61	689.22K
2026-09-28	INR 39.30	+8.09%	INR 37.03	INR 39.95	INR 37.03	2.20M
2026-09-25	INR 36.36	-10.00%	INR 39.50	INR 39.50	INR 36.36	9.54M
2026-09-24	INR 40.40	-9.99%	INR 48.00	INR 48.00	INR 40.40	7.39M
2026-09-23	INR 44.88	+9.99%	INR 41.50	INR 44.89	INR 41.50	5.97M
2026-09-22	INR 40.81	+9.99%	INR 37.45	INR 40.81	INR 37.17	2.67M
2026-09-21	INR 37.10	-2.68%	INR 38.00	INR 38.35	INR 36.81	486.39K
2026-09-18	INR 38.13	-0.69%	INR 38.99	INR 38.99	INR 37.12	480.50K
2026-09-17	INR 38.39	+3.30%	INR 37.92	INR 38.90	INR 37.25	446.70K
2026-09-16	INR 37.17	-2.68%	INR 38.46	INR 38.46	INR 35.86	712.77K
2026-09-15	INR 38.19	-2.61%	INR 39.22	INR 40.13	INR 38.00	1.55M
2026-09-14	INR 39.22	0.00%	INR 39.22	INR 39.22	INR 39.22	0
2026-09-11	INR 39.22	-1.08%	INR 39.67	INR 39.67	INR 38.50	359.95K
2026-09-10	INR 39.65	-2.66%	INR 40.71	INR 40.71	INR 39.40	526.63K
2026-09-09	INR 40.73	+6.00%	INR 38.63	INR 41.94	INR 37.55	4.09M
2026-09-08	INR 38.42	-0.66%	INR 38.26	INR 39.35	INR 37.61	774.46K
2026-09-07	INR 38.68	-0.97%	INR 39.63	INR 39.63	INR 38.21	354.36K
2026-09-04	INR 39.06	-2.41%	INR 39.78	INR 40.44	INR 38.96	456.38K
2026-09-03	INR 40.03	+1.09%	INR 40.49	INR 40.50	INR 39.06	1.08M
2026-09-02	INR 39.60	-4.60%	INR 41.48	INR 41.48	INR 39.05	609.82K
2026-09-01	INR 41.51	-0.72%	INR 41.49	INR 42.50	INR 39.71	1.48M
2026-08-31	INR 41.81	+5.02%	INR 40.53	INR 42.63	INR 40.53	4.18M
2026-08-28	INR 39.81	-9.90%	INR 42.50	INR 42.50	INR 39.76	4.76M
2026-08-27	INR 44.18	+9.98%	INR 44.19	INR 44.19	INR 44.18	5.57M
2026-08-26	INR 40.17	+9.98%	INR 36.62	INR 40.17	INR 36.62	5.07M
2026-08-25	INR 36.53	+0.05%	INR 36.51	INR 37.50	INR 36.50	624.57K
2026-08-24	INR 36.51	-0.03%	INR 36.65	INR 36.85	INR 36.50	536.67K
2026-08-21	INR 36.51	-0.40%	INR 36.72	INR 36.85	INR 36.50	348.99K
2026-08-20	INR 36.66	+0.25%	INR 36.57	INR 37.35	INR 36.51	566.30K
2026-08-19	INR 36.57	+0.15%	INR 36.99	INR 37.15	INR 36.50	1.07M
2026-08-18	INR 36.51	-0.25%	INR 37.00	INR 37.10	INR 36.50	866.89K
2026-08-17	INR 36.60	-1.48%	INR 36.50	INR 37.47	INR 36.50	1.19M
2026-08-14	INR 37.15	-0.30%	INR 37.05	INR 37.74	INR 36.75	643.93K
2026-08-13	INR 37.26	+0.46%	INR 36.75	INR 37.74	INR 36.55	628.05K
2026-08-12	INR 37.10	+1.46%	INR 36.50	INR 38.29	INR 36.50	1.96M
2026-08-11	INR 36.56	-0.53%	INR 37.40	INR 37.40	INR 36.51	1.83M
2026-08-10	INR 36.76	-1.46%	INR 37.75	INR 38.85	INR 35.00	5.23M
2026-08-07	INR 37.30	-9.99%	INR 39.21	INR 41.35	INR 37.30	12.01M
2026-08-06	INR 41.44	-9.99%	INR 41.44	INR 41.44	INR 41.44	499.48K
2026-08-05	INR 46.04	+9.99%	INR 46.04	INR 46.04	INR 46.04	8.44M
2026-08-04	INR 41.86	+9.98%	INR 38.44	INR 41.87	INR 38.13	8.02M
2026-08-03	INR 38.06	-0.17%	INR 38.30	INR 38.70	INR 38.00	3.13M
2026-07-31	INR 38.13	-0.48%	INR 38.90	INR 38.90	INR 38.00	1.60M
2026-07-30	INR 38.31	+0.70%	INR 38.58	INR 38.90	INR 37.63	2.15M
2026-07-29	INR 38.04	-7.09%	INR 38.99	INR 40.40	INR 37.20	8.46M
2026-07-28	INR 40.95	-20.00%	INR 51.95	INR 52.90	INR 40.95	28.27M
2026-07-27	INR 51.19	-0.24%	INR 51.97	INR 52.10	INR 51.00	20.16M
2026-07-24	INR 51.31	-0.37%	INR 52.00	INR 52.99	INR 50.98	35.62M
2026-07-23	INR 51.50	-0.23%	INR 50.85	INR 53.20	INR 47.92	35.65M
2026-07-22	INR 51.62	-20.00%	INR 70.00	INR 70.00	INR 51.62	36.69M
2026-07-21	INR 64.53	+19.99%	INR 58.96	INR 64.53	INR 57.75	20.68M
2026-07-20	INR 53.78	-7.40%	INR 57.50	INR 61.00	INR 52.67	9.60M
2026-07-17	INR 58.07	-5.00%	INR 58.07	INR 63.72	INR 58.07	2.02M
2026-07-16	INR 61.13	-5.00%	INR 61.13	INR 61.13	INR 61.13	116.11K
2026-07-15	INR 64.34	-5.00%	INR 64.34	INR 66.37	INR 64.34	453.12K
2026-07-14	INR 67.72	+4.99%	INR 67.72	INR 67.73	INR 67.72	2.28M
2026-07-13	INR 64.50	+4.99%	INR 64.51	INR 64.51	INR 64.50	1.63M
2026-07-10	INR 61.44	+4.99%	INR 61.44	INR 61.44	INR 61.44	1.92M
2026-07-09	INR 58.52	-4.99%	INR 58.52	INR 58.52	INR 58.52	684.94K
2026-07-08	INR 61.60	-5.00%	INR 61.60	INR 61.60	INR 61.60	90.47K
2026-07-07	INR 64.83	-5.00%	INR 65.50	INR 66.50	INR 64.83	243.94K
2026-07-06	INR 68.25	—	INR 65.00	INR 68.25	INR 65.00	16.56M