Aananda Lakshmi Spinning Mills share price history

BSE: 539096Textiles & ApparelsSmall Cap

Aananda Lakshmi Spinning Mills Limited · Face value ₹10 · Listed Apr 2015

₹8.24₹0.43 (4.96%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹8.67.

26 Oct: open ₹8.24, high ₹8.26, low ₹8.24

52-week range of traded prices to 26 Oct 2026

₹8.24Low, 26 Oct 2026₹15.00High, 27 Oct 2025

Under BSE's graded surveillance, stage 0, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹2.88 Cr5,096th largest listed
P/E: Earlier quarters restated in the year
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 425

Aananda Lakshmi Spinning Mills share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Aananda Lakshmi Spinning Mills' share price is on record from 20 Apr 2015, when it closed at ₹10.52, to 26 Oct 2026. Its highest close was ₹32.46 on 5 Mar 2024 and its lowest ₹1.91 on 14 Jan 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.24	−36.1%	13.80	8.24	12.25	14.17	8.24	53,623
2025	12.89	−40.0%	24.19	11.15	21.50	24.19	10.70	2,89,458
2024	21.50	+85.5%	32.46	11.40	11.87	32.46	11.40	9,26,899
2023	11.59	+17.1%	12.75	7.47	9.90	13.00	7.14	5,19,180
2022	9.90	+21.9%	14.99	7.67	8.52	15.39	7.13	11,65,902
2021	8.12	+325.1%	8.35	2.00	2.00	8.35	2.00	2,79,328
2020	1.91	−5.0%	1.91	1.91	1.91	1.91	1.91	760
2019	2.01	−24.2%	2.64	2.01	2.64	2.64	2.01	5,773
2018	2.65	−43.6%	4.47	2.65	4.47	4.47	2.65	41,638
2017	4.70	−4.1%	6.06	3.30	5.00	6.06	3.30	37,932
2016	4.90	−45.6%	9.45	3.60	9.00	9.92	3.47	59,024
2015	9.00	–	19.00	6.11	10.02	19.50	5.88	1,18,364

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 16 Feb 2021. 2015 is from its first session, 20 Apr 2015. The close is the year's last trade for 2020 (15 Jan 2020) and 2019 (15 Nov 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.24	−13.7%	9.09	10.00	8.24	1,107
Sep 2026	9.55	−15.9%	10.80	10.80	9.55	5,850
Aug 2026	11.36	−12.6%	13.00	13.00	11.36	1,420
Jul 2026	13.00	+3.2%	12.54	13.00	11.97	255
Jun 2026	12.60	+4.6%	12.65	13.10	12.00	3,387
May 2026	12.05	+9.5%	11.25	12.05	10.43	8,987
Apr 2026	11.00	+20.2%	8.70	11.00	8.70	2,421
Mar 2026	9.15	−22.5%	11.30	11.30	9.15	17,683
Feb 2026	11.81	−9.9%	13.76	13.81	11.81	5,337
Jan 2026	13.11	+1.7%	12.25	14.17	12.25	7,176
Dec 2025	12.89	+9.1%	11.22	12.89	10.70	7,777
Nov 2025	11.81	−17.1%	13.97	14.03	11.81	3,421
Oct 2025	14.25	−4.4%	15.25	15.50	14.17	6,424
Sep 2025	14.91	−4.8%	16.00	16.44	14.24	10,784
Aug 2025	15.66	−11.8%	17.75	17.75	14.88	2,460
Jul 2025	17.75	+3.7%	17.50	19.65	16.20	24,895
Jun 2025	17.11	−5.7%	19.96	24.19	16.30	49,863
May 2025	18.15	+18.4%	15.33	18.15	14.27	38,468
Apr 2025	15.33	−0.3%	15.00	16.99	14.14	33,295
Mar 2025	15.38	−4.6%	16.80	17.38	13.83	56,838
Feb 2025	16.13	−11.5%	18.23	22.47	14.67	39,191
Jan 2025	18.23	−15.2%	21.50	21.95	18.23	16,042
Dec 2024	21.50	+26.8%	16.63	25.51	16.63	82,147
Nov 2024	16.96	−18.5%	21.85	23.18	16.96	28,393
Oct 2024	20.81	+23.1%	16.57	20.81	14.70	30,054
Sep 2024	16.90	+20.7%	13.72	19.63	13.72	49,668
Aug 2024	14.00	−24.1%	18.44	19.00	14.00	30,194
Jul 2024	18.44	+26.5%	14.29	18.91	13.71	48,426
Jun 2024	14.58	−1.0%	14.00	16.60	12.64	56,232
May 2024	14.73	−30.1%	20.65	20.65	14.73	28,753
Apr 2024	21.07	−14.0%	24.02	24.02	16.68	90,092
Mar 2024	24.51	−10.9%	28.88	32.46	24.51	52,756
Feb 2024	27.51	+135.1%	12.00	27.51	11.40	2,28,077
Jan 2024	11.70	+0.9%	11.87	14.72	11.50	2,02,107
Dec 2023	11.59	+11.9%	10.36	12.10	9.28	48,518
Nov 2023	10.36	−6.9%	11.13	12.95	10.36	36,396
Oct 2023	11.13	−0.4%	11.30	11.90	10.45	38,823
Sep 2023	11.18	−8.0%	12.30	13.00	10.36	53,916
Aug 2023	12.15	+43.6%	8.55	12.95	7.95	1,44,120
Jul 2023	8.46	+4.2%	8.12	9.00	7.36	39,274
Jun 2023	8.12	+8.4%	7.14	9.07	7.14	73,831
May 2023	7.49	−13.9%	7.84	8.79	7.40	9,678
Apr 2023	8.70	+0.1%	8.03	9.88	8.03	14,602
Mar 2023	8.69	−4.0%	9.01	10.98	7.89	11,515
Feb 2023	9.05	−8.6%	9.05	11.44	8.68	24,029
Jan 2023	9.90	0.0%	9.90	11.05	8.34	24,478
Dec 2022	9.90	+1.0%	10.47	12.30	7.15	41,069
Nov 2022	9.80	−14.8%	11.50	12.49	9.02	60,434
Oct 2022	11.50	−3.4%	11.50	12.78	10.51	51,709
Sep 2022	11.90	+32.2%	9.05	14.99	8.75	97,910
Aug 2022	9.00	−12.2%	10.03	10.44	8.17	26,846
Jul 2022	10.25	+21.3%	8.20	12.93	7.13	68,920
Jun 2022	8.45	−6.3%	9.75	11.72	7.56	62,456
May 2022	9.02	−8.6%	9.90	11.16	8.60	67,654
Apr 2022	9.87	+12.9%	9.10	11.50	8.70	1,41,179
Mar 2022	8.74	−5.2%	9.67	10.64	8.57	1,21,321
Feb 2022	9.22	−27.5%	13.34	15.39	8.83	1,82,403
Jan 2022	12.71	+56.5%	8.52	14.49	8.52	2,44,001
Dec 2021	8.12	+2.3%	7.60	8.12	5.51	61,452
Oct 2021	7.94	+67.9%	4.96	8.35	4.48	60,325
Sep 2021	4.73	+20.4%	3.93	4.98	3.85	17,273
Aug 2021	3.93	+15.6%	3.23	4.85	2.83	51,674
Jul 2021	3.40	−20.9%	4.30	4.30	3.23	24,749
Jun 2021	4.30	−14.0%	4.90	5.76	4.30	17,956
May 2021	5.00	+2.0%	4.90	5.04	4.66	9,906
Apr 2021	4.90	−5.8%	5.20	5.20	4.90	1,924
Mar 2021	5.20	+86.4%	2.92	5.20	2.92	30,688
Feb 2021	2.79	+46.1%	2.00	2.79	2.00	3,381
Jan 2020	1.91	−5.0%	1.91	1.91	1.91	760
Nov 2019	2.01	−3.4%	2.01	2.01	2.01	202
Sep 2019	2.08	−4.6%	2.08	2.08	2.08	100
Aug 2019	2.18	0.0%	2.18	2.18	2.18	52
Jun 2019	2.18	−0.5%	2.18	2.18	2.18	42
Apr 2019	2.19	−3.5%	2.23	2.23	2.19	285
Mar 2019	2.27	−4.6%	2.38	2.38	2.27	361
Feb 2019	2.38	0.0%	2.38	2.38	2.38	100
Jan 2019	2.38	−10.2%	2.64	2.64	2.38	4,631
Dec 2018	2.65	0.0%	2.65	2.65	2.65	5,955
Nov 2018	2.65	−2.2%	2.65	2.65	2.65	23
Oct 2018	2.71	−9.7%	2.85	2.85	2.71	103
Aug 2018	3.00	−3.2%	3.00	3.00	3.00	1
Apr 2018	3.10	−9.9%	3.44	3.44	3.10	475
Mar 2018	3.44	−5.0%	3.62	3.62	3.44	71
Feb 2018	3.62	−5.0%	3.62	3.62	3.62	52
Jan 2018	3.81	−18.9%	4.47	4.47	3.47	34,958
Dec 2017	4.70	−18.1%	5.46	5.46	4.70	2,400
Nov 2017	5.74	−0.3%	6.04	6.04	5.74	305
Sep 2017	5.76	+9.7%	5.51	6.06	5.25	1,442
Aug 2017	5.25	+7.8%	4.63	5.25	4.56	2,527
Jul 2017	4.87	−0.6%	5.14	5.39	4.87	1,499
Jun 2017	4.90	0.0%	4.90	5.14	4.66	3,803
May 2017	4.90	+5.2%	4.66	4.91	4.46	4,527
Apr 2017	4.66	+39.5%	3.35	5.15	3.35	9,248
Mar 2017	3.34	−16.5%	4.00	4.00	3.30	4,667
Feb 2017	4.00	0.0%	3.80	4.00	3.45	5,497
Jan 2017	4.00	−18.4%	5.00	5.00	3.84	2,017
Dec 2016	4.90	−4.5%	5.38	6.21	4.90	7,968
Nov 2016	5.13	+29.9%	4.14	5.13	4.14	3,755
Oct 2016	3.95	−3.7%	3.90	4.15	3.47	3,756
Sep 2016	4.10	+9.0%	3.70	4.11	3.70	2,515
Aug 2016	3.76	−20.0%	4.50	4.52	3.76	1,594
Jul 2016	4.70	−17.8%	5.72	6.00	4.70	7,261
Jun 2016	5.72	+34.6%	4.25	5.72	4.25	6,381
May 2016	4.25	+2.4%	4.35	4.36	4.25	2,762
Apr 2016	4.15	−13.0%	5.00	5.00	4.01	10,877
Mar 2016	4.77	−35.0%	7.30	7.30	4.77	8,770
Feb 2016	7.34	−9.6%	8.12	8.12	7.34	865
Jan 2016	8.12	−9.8%	9.00	9.92	8.12	2,520
Dec 2015	9.00	+16.7%	7.40	9.63	5.88	26,755
Nov 2015	7.71	−29.9%	10.45	10.45	7.71	7,209
Oct 2015	11.00	−4.3%	11.00	11.55	9.46	2,163
Sep 2015	11.50	+10.0%	9.95	11.50	9.95	532
Aug 2015	10.45	+7.1%	9.95	12.60	9.95	12,023
Jul 2015	9.76	+22.0%	8.16	9.76	7.75	28,656
Jun 2015	8.00	−24.9%	10.12	10.15	8.00	5,598
May 2015	10.65	−31.2%	16.25	19.50	10.65	30,587
Apr 2015	15.48	–	10.02	15.48	10.02	4,841

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	8.24	8.26	8.24	8.24	8.24	425
19 Oct 2026	9.08	9.08	8.63	8.67	8.67	129
12 Oct 2026	10.00	10.00	9.08	9.08	9.35	190
5 Oct 2026	9.09	9.55	9.08	9.55	9.26	363
28 Sep 2026	10.10	10.10	9.55	9.55	9.72	519
21 Sep 2026	9.75	10.26	9.75	10.05	9.75	3,041
15 Sep 2026	10.26	10.26	10.26	10.26	10.26	2,254
7 Sep 2026	10.80	10.80	10.80	10.80	10.80	36
24 Aug 2026	12.19	12.19	11.36	11.36	11.43	153
17 Aug 2026	12.56	12.56	11.94	11.95	11.94	1,126
10 Aug 2026	13.00	13.00	12.35	12.56	–	31
3 Aug 2026	13.00	13.00	13.00	13.00	13.00	110
13 Jul 2026	13.00	13.00	13.00	13.00	13.00	2
6 Jul 2026	12.54	13.00	11.97	13.00	12.87	253
29 Jun 2026	12.60	12.60	12.23	12.60	12.53	406
22 Jun 2026	12.60	12.60	12.60	12.60	12.60	1
15 Jun 2026	12.50	13.10	12.00	12.72	12.64	163
8 Jun 2026	12.60	12.60	12.50	12.50	12.51	472
1 Jun 2026	12.65	12.65	12.65	12.65	12.65	2,345
25 May 2026	11.51	12.05	11.51	12.05	11.51	2,739
18 May 2026	10.43	11.51	10.43	11.51	10.65	1,615
11 May 2026	10.85	10.97	10.85	10.97	10.97	3,583

Prices in ₹ per share as traded, not adjusted.