Aditya Ispat share price history

BSE: 513513Industrial ProductsSmall Cap

Aditya Ispat Ltd. · Face value ₹10 · Listed Apr 1994

₹8.75₹0.07 (0.79%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹8.82.

27 Oct: open ₹8.82, high ₹8.82, low ₹8.75

52-week range of traded prices to 27 Oct 2026

₹7.51Low, 1 Oct 2026₹11.96High, 9 Apr 2026

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: ₹4.68 Cr5,004th 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: Assets held for saleon the latest balance sheet
ROCE: Assets held for saleon the latest balance sheet
Debt to equity: Assets held for saleon the latest balance sheet
Volume, BSE: 1,303

Aditya Ispat share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Aditya Ispat's share price is on record from 2 Jan 2007, when it closed at ₹3.42, to 27 Oct 2026. Its highest close was ₹20.05 on 8 Jan 2008 and its lowest ₹1.68 on 24 Oct 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.75	−17.3%	11.90	7.80	10.63	11.96	7.51	10,68,843
2025	10.58	+5.3%	10.94	8.60	10.07	11.87	8.26	9,37,205
2024	10.05	+2.6%	12.90	9.46	9.80	13.00	9.00	17,65,191
2023	9.80	+2.9%	11.44	7.98	9.52	11.44	7.51	10,54,669
2022	9.52	−20.3%	13.08	8.60	12.25	13.40	8.16	8,99,461
2021	11.95	+139.5%	15.37	3.65	5.23	15.37	3.65	8,65,671
2020	4.99	+17.4%	7.95	3.27	4.46	8.34	3.27	71,917
2019	4.25	−26.1%	7.75	2.63	5.80	7.75	2.63	5,32,860
2018	5.75	−9.0%	8.30	3.92	6.63	8.30	3.92	3,48,335
2017	6.32	+25.4%	8.68	4.30	5.29	8.68	4.30	1,87,017
2016	5.04	+44.8%	6.90	2.71	3.64	6.94	2.70	1,21,554
2015	3.48	−13.0%	4.65	2.71	4.00	4.67	2.71	67,418
2014	4.00	−14.7%	6.82	2.72	4.78	6.82	2.72	3,72,819
2013	4.69	+7.3%	5.04	1.68	4.58	5.29	1.60	1,33,985
2012	4.37	−25.8%	7.65	4.22	6.41	7.79	4.05	3,20,641
2011	5.89	−37.7%	15.61	5.55	9.60	15.61	5.05	16,24,805
2010	9.45	−9.2%	17.22	6.68	10.45	18.08	5.90	50,42,169
2009	10.41	+150.8%	11.99	3.99	4.04	11.99	3.90	8,25,522
2008	4.15	−72.5%	20.05	3.64	15.80	21.05	3.48	14,39,148
2007	15.07	–	15.07	2.75	3.21	15.07	2.71	10,47,001

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.75	+8.0%	7.51	9.50	7.51	19,586
Sep 2026	8.10	−12.9%	9.30	10.00	7.75	54,277
Aug 2026	9.30	+9.8%	8.89	9.40	8.00	20,602
Jul 2026	8.47	−5.7%	8.90	9.90	8.01	2,98,323
Jun 2026	8.98	−9.3%	10.38	10.38	8.33	1,29,647
May 2026	9.90	−5.6%	10.37	11.45	9.80	83,793
Apr 2026	10.49	+10.4%	9.65	11.96	9.65	2,28,154
Mar 2026	9.50	−17.0%	10.85	11.65	9.00	33,550
Feb 2026	11.44	+31.5%	8.78	11.90	8.78	1,40,647
Jan 2026	8.70	−17.8%	10.63	11.44	8.26	60,264
Dec 2025	10.58	+11.4%	9.99	11.50	9.01	1,38,194
Nov 2025	9.50	−4.8%	9.50	11.87	9.00	34,418
Oct 2025	9.98	+1.1%	9.85	11.29	8.27	73,394
Sep 2025	9.87	+0.3%	9.80	10.94	9.05	88,552
Aug 2025	9.84	−2.5%	9.60	10.75	8.50	59,591
Jul 2025	10.09	+2.4%	9.81	10.89	9.00	97,599
Jun 2025	9.85	+5.2%	9.36	10.90	9.05	41,459
May 2025	9.36	0.0%	9.36	10.92	8.52	24,381
Apr 2025	9.36	−2.0%	9.55	9.70	8.26	26,508
Mar 2025	9.55	+3.9%	8.99	10.99	8.51	69,467
Feb 2025	9.19	−3.4%	9.51	9.98	8.70	48,600
Jan 2025	9.51	−5.4%	10.07	10.90	8.60	2,35,042
Dec 2024	10.05	+0.4%	10.10	11.85	9.08	1,11,280
Nov 2024	10.01	−8.1%	10.51	12.33	9.60	83,445
Oct 2024	10.89	+2.3%	10.65	11.84	9.00	1,53,969
Sep 2024	10.65	−2.2%	10.83	12.46	9.80	1,07,065
Aug 2024	10.89	+4.0%	12.53	12.75	9.51	2,51,643
Jul 2024	10.47	+0.7%	10.50	12.23	9.54	1,48,527
Jun 2024	10.40	−7.1%	10.16	11.39	9.61	1,59,923
May 2024	11.20	+9.3%	10.24	11.20	9.30	71,887
Apr 2024	10.25	+8.0%	9.50	10.50	9.02	1,00,562
Mar 2024	9.49	−11.1%	10.68	10.96	9.49	55,485
Feb 2024	10.68	−14.1%	12.60	13.00	10.36	1,49,374
Jan 2024	12.44	+26.9%	9.80	12.90	9.80	3,72,031
Dec 2023	9.80	+3.3%	9.50	10.84	9.12	2,15,023
Nov 2023	9.49	−3.2%	9.52	11.44	9.04	1,59,090
Oct 2023	9.80	+8.9%	9.19	10.88	8.20	84,087
Sep 2023	9.00	+2.9%	8.80	9.20	8.01	88,181
Aug 2023	8.75	−0.6%	9.10	9.40	7.87	59,217
Jul 2023	8.80	+3.4%	8.83	9.38	8.00	58,852
Jun 2023	8.51	+6.6%	7.98	9.29	7.98	67,240
May 2023	7.98	−11.3%	8.70	10.74	7.51	95,787
Apr 2023	9.00	+3.4%	10.38	10.49	7.80	25,709
Mar 2023	8.70	+8.5%	8.99	9.90	7.61	49,389
Feb 2023	8.02	−19.8%	10.69	10.69	8.02	1,07,306
Jan 2023	10.00	+5.0%	9.52	10.70	9.11	44,788
Dec 2022	9.52	+4.7%	9.16	10.70	8.27	71,152
Nov 2022	9.09	−0.2%	9.49	9.72	8.23	69,199
Oct 2022	9.11	−6.8%	10.40	10.40	8.25	46,259
Sep 2022	9.77	+0.2%	9.75	10.50	8.61	38,672
Aug 2022	9.75	+4.3%	9.00	10.24	8.49	39,746
Jul 2022	9.35	+1.7%	8.40	10.40	8.40	37,534
Jun 2022	9.19	−4.3%	10.55	11.50	8.16	26,208
May 2022	9.60	−14.0%	11.16	12.82	8.75	43,145
Apr 2022	11.16	+12.7%	10.35	13.10	10.00	78,163
Mar 2022	9.90	−0.8%	9.82	10.84	8.70	87,553
Feb 2022	9.98	−11.6%	11.84	12.25	9.27	71,117
Jan 2022	11.29	−5.5%	12.25	13.40	11.09	2,90,713
Dec 2021	11.95	+13.8%	10.48	13.20	8.83	1,99,163
Nov 2021	10.50	+3.9%	9.61	11.40	9.61	73,194
Oct 2021	10.11	−7.7%	11.49	15.37	9.74	1,30,971
Sep 2021	10.95	+21.9%	8.99	10.95	8.02	87,619
Aug 2021	8.98	−7.4%	9.25	10.20	7.21	69,585
Jul 2021	9.70	+28.1%	7.72	11.01	7.72	1,07,605
Jun 2021	7.57	−28.4%	10.57	10.57	7.56	40,537
May 2021	10.57	+76.5%	5.90	11.44	5.80	1,13,164
Apr 2021	5.99	+22.2%	5.14	6.06	4.90	11,116
Mar 2021	4.90	+21.3%	4.04	5.14	3.65	19,872
Feb 2021	4.04	−36.7%	6.38	6.38	3.85	6,727
Jan 2021	6.38	+27.9%	5.23	6.61	5.23	6,118
Dec 2020	4.99	−25.0%	6.65	6.65	4.75	6,725
Nov 2020	6.65	−6.3%	7.00	7.04	6.65	305
Oct 2020	7.10	+5.7%	6.72	8.34	6.72	3,480
Sep 2020	6.72	+43.6%	4.91	6.99	4.67	27,104
Aug 2020	4.68	+26.8%	3.51	4.69	3.35	7,918
Jul 2020	3.69	−19.8%	4.82	4.82	3.35	7,773
Jun 2020	4.60	+31.4%	3.50	4.93	3.50	5,616
May 2020	3.50	−13.2%	4.23	4.23	3.27	1,689
Apr 2020	4.03	−22.9%	5.23	5.23	3.65	2,187
Mar 2020	5.23	−22.3%	6.40	6.40	5.23	702
Feb 2020	6.73	−7.8%	7.30	7.30	6.73	2,008
Jan 2020	7.30	+71.8%	4.46	7.30	4.05	6,410
Dec 2019	4.25	+27.6%	3.49	4.35	3.49	1,460
Nov 2019	3.33	+7.1%	2.96	3.33	2.63	1,448
Oct 2019	3.11	−4.9%	3.27	3.27	3.11	33
Sep 2019	3.27	−14.2%	3.81	3.81	3.27	537
Aug 2019	3.81	−4.8%	4.00	4.00	3.81	1,264
Jul 2019	4.00	−15.8%	4.65	4.70	4.00	95,078
Jun 2019	4.75	−27.5%	6.55	6.55	4.75	2,69,567
May 2019	6.55	−9.0%	7.25	7.60	6.50	66,107
Apr 2019	7.20	+7.5%	6.80	7.75	6.80	41,029
Mar 2019	6.70	0.0%	6.37	7.50	6.37	37,434
Feb 2019	6.70	+4.7%	6.40	6.75	6.40	15,491
Jan 2019	6.40	+11.3%	5.80	6.64	5.80	3,412
Dec 2018	5.75	+37.6%	4.05	5.95	3.92	8,539
Nov 2018	4.18	−7.1%	4.35	4.35	4.00	1,566
Oct 2018	4.50	−29.9%	6.42	6.42	4.50	17,867
Sep 2018	6.42	−4.9%	6.75	6.75	6.42	10,056
Aug 2018	6.75	−6.4%	7.00	7.95	6.75	9,991
Jul 2018	7.21	+18.4%	6.09	7.21	5.80	96,725
Jun 2018	6.09	−11.4%	7.21	7.21	5.70	71,567
May 2018	6.87	+19.1%	5.55	6.87	5.40	6,303
Apr 2018	5.77	+14.5%	5.29	5.77	5.29	11,282
Mar 2018	5.04	−20.9%	6.10	6.10	4.75	40,975
Feb 2018	6.37	−15.3%	7.15	7.15	6.37	14,968
Jan 2018	7.52	+19.0%	6.63	8.30	6.63	58,496
Dec 2017	6.32	−5.7%	6.65	6.65	5.46	16,185
Nov 2017	6.70	−9.5%	7.75	8.13	6.50	22,303
Oct 2017	7.40	+8.8%	6.90	7.45	6.70	4,048
Sep 2017	6.80	+23.6%	5.50	8.68	5.50	42,562
Aug 2017	5.50	+3.8%	5.30	5.53	5.15	9,324
Jul 2017	5.30	−7.0%	5.70	6.90	5.30	25,599
Jun 2017	5.70	+20.8%	4.95	6.09	4.95	18,175
May 2017	4.72	+4.9%	4.50	4.75	4.30	13,673
Apr 2017	4.50	0.0%	4.30	4.50	4.30	21,979
Mar 2017	4.50	−4.3%	4.50	4.70	4.47	8,921
Feb 2017	4.70	−6.0%	5.10	5.10	4.70	2,251
Jan 2017	5.00	−0.8%	5.29	5.29	5.00	1,997
Dec 2016	5.04	−3.6%	5.00	5.04	4.75	6,522
Nov 2016	5.23	−9.0%	5.75	5.75	5.23	855
Oct 2016	5.75	−3.5%	5.75	5.75	4.75	21,321
Sep 2016	5.96	−9.1%	6.50	6.60	5.96	2,527
Aug 2016	6.56	+18.8%	5.79	6.94	5.75	9,243
Jul 2016	5.52	+36.0%	4.26	5.52	4.26	43,339
Jun 2016	4.06	+35.8%	2.85	4.06	2.70	15,866
May 2016	2.99	−0.3%	2.85	2.99	2.85	1,001
Apr 2016	3.00	−1.6%	2.90	3.00	2.90	650
Mar 2016	3.05	−4.7%	3.05	3.20	3.05	3,004
Feb 2016	3.20	−14.7%	3.57	3.57	3.20	1,389
Jan 2016	3.75	+7.8%	3.64	3.93	3.50	15,837
Dec 2015	3.48	−4.7%	3.70	3.70	3.17	6,497
Nov 2015	3.65	−8.8%	4.00	4.00	3.65	3,084
Oct 2015	4.00	−11.1%	4.50	4.50	3.90	8,797
Sep 2015	4.50	+16.9%	4.04	4.67	4.04	4,047
Aug 2015	3.85	+42.1%	2.84	3.85	2.84	4,512
Jul 2015	2.71	−17.9%	3.25	3.25	2.71	1,753
Jun 2015	3.30	−11.1%	3.54	3.71	3.30	1,072
May 2015	3.71	−13.9%	4.30	4.30	3.71	850
Apr 2015	4.31	+4.9%	4.11	4.31	3.93	1,031
Mar 2015	4.11	−2.1%	4.20	4.22	4.11	9,580
Feb 2015	4.20	+5.0%	4.20	4.30	4.00	8,938
Jan 2015	4.00	0.0%	4.00	4.30	3.81	17,257
Dec 2014	4.00	0.0%	4.00	4.20	4.00	8,538
Nov 2014	4.00	−7.0%	4.51	4.51	3.90	14,003
Oct 2014	4.30	−4.4%	4.72	4.80	4.30	17,990
Sep 2014	4.50	−10.9%	4.80	4.80	4.15	18,993
Aug 2014	5.05	−15.8%	6.00	6.30	5.04	9,510
Jul 2014	6.00	−7.7%	6.82	6.82	6.00	1,23,712
Jun 2014	6.50	+55.5%	4.10	6.81	4.10	79,260
May 2014	4.18	+22.6%	3.25	4.18	3.25	36,931
Apr 2014	3.41	+19.6%	2.90	3.41	2.85	10,436
Mar 2014	2.85	−14.7%	3.18	3.18	2.72	5,322
Feb 2014	3.34	−12.1%	3.81	3.81	3.32	28,685
Jan 2014	3.80	−19.0%	4.78	5.90	3.80	19,439
Dec 2013	4.69	+28.5%	3.72	4.71	3.65	7,214
Nov 2013	3.65	+89.1%	2.02	3.65	2.02	9,553
Oct 2013	1.93	−22.5%	2.38	2.38	1.60	2,106
Sep 2013	2.49	−32.9%	3.53	3.53	2.49	285
Aug 2013	3.71	−3.6%	4.00	5.29	3.71	1,430
Jul 2013	3.85	+21.1%	3.03	3.98	2.74	6,174
Jun 2013	3.18	+4.3%	3.04	3.18	2.90	1,002
May 2013	3.05	−1.6%	2.99	3.24	2.95	1,773
Apr 2013	3.10	+31.9%	2.46	3.10	2.34	6,747
Mar 2013	2.35	−21.4%	2.99	3.12	2.35	25,050
Feb 2013	2.99	−24.9%	4.00	4.15	2.99	25,680
Jan 2013	3.98	−8.9%	4.58	4.95	3.62	46,971
Dec 2012	4.37	−5.4%	4.42	4.94	4.15	51,664
Nov 2012	4.62	−1.7%	4.92	4.92	4.05	23,035
Oct 2012	4.70	−13.9%	5.26	5.90	4.63	31,374
Sep 2012	5.46	−6.7%	5.60	6.02	5.00	24,581
Aug 2012	5.85	+11.2%	5.23	5.96	5.00	21,446
Jul 2012	5.26	−5.2%	5.46	6.09	5.15	8,398
Jun 2012	5.55	−0.9%	5.33	5.82	5.33	14,454
May 2012	5.60	−7.7%	6.11	6.49	5.20	15,857
Apr 2012	6.07	+0.7%	5.62	6.87	5.45	22,323
Mar 2012	6.03	−3.1%	5.91	7.14	5.57	37,241
Feb 2012	6.22	−6.7%	6.98	7.79	6.22	35,369
Jan 2012	6.67	+13.2%	6.41	7.01	5.47	34,899
Dec 2011	5.89	+1.6%	5.73	7.23	5.44	14,711
Nov 2011	5.80	−19.4%	7.00	7.66	5.36	32,631
Oct 2011	7.20	+2.3%	7.00	7.70	6.61	34,927
Sep 2011	7.04	+2.8%	6.55	8.00	6.52	58,935
Aug 2011	6.85	−23.0%	9.29	9.29	6.56	72,427
Jul 2011	8.90	−26.4%	11.50	11.50	8.03	1,17,678
Jun 2011	12.10	+97.1%	5.92	15.61	5.56	8,35,456
May 2011	6.14	−2.2%	5.90	6.65	5.05	1,12,639
Apr 2011	6.28	+10.0%	5.71	7.20	5.70	64,235
Mar 2011	5.71	−10.2%	6.30	7.40	5.43	1,01,931
Feb 2011	6.36	−17.9%	7.50	9.00	5.93	1,12,732
Jan 2011	7.75	−18.0%	9.60	9.90	7.14	66,503
Dec 2010	9.45	−15.9%	11.00	12.02	7.96	2,64,398
Nov 2010	11.24	0.0%	11.55	15.25	10.85	2,90,505
Oct 2010	11.24	−24.2%	14.79	14.80	10.09	4,19,417
Sep 2010	14.82	+93.5%	7.99	18.08	7.35	26,21,964
Aug 2010	7.66	+7.3%	7.08	10.95	6.10	5,68,548
Jul 2010	7.14	+1.0%	7.60	7.94	6.55	51,909
Jun 2010	7.07	−0.3%	7.10	8.50	5.90	1,29,496
May 2010	7.09	−14.5%	7.91	8.44	6.86	81,151
Apr 2010	8.29	+3.8%	7.80	9.44	6.83	98,389
Mar 2010	7.99	−2.6%	8.67	8.80	7.22	1,02,947
Feb 2010	8.20	+0.7%	8.49	10.41	6.54	1,67,455
Jan 2010	8.14	−21.8%	10.45	11.48	7.99	2,45,990
Dec 2009	10.41	+22.6%	8.50	10.94	7.01	3,18,225
Nov 2009	8.49	+13.2%	7.21	10.31	6.71	1,17,785
Oct 2009	7.50	−1.2%	7.99	8.20	7.00	64,958
Sep 2009	7.59	+2.0%	6.75	8.65	6.75	61,573
Aug 2009	7.44	+4.8%	7.00	7.90	6.60	53,083
Jul 2009	7.10	−3.8%	7.65	8.10	6.66	35,705
Jun 2009	7.38	−17.7%	9.00	11.99	7.20	87,563
May 2009	8.97	+79.4%	5.01	8.97	4.76	24,945
Apr 2009	5.00	+12.4%	4.50	5.45	4.25	20,916
Mar 2009	4.45	−14.4%	5.20	5.20	4.35	15,277
Feb 2009	5.20	+20.9%	4.50	5.36	3.90	12,677
Jan 2009	4.30	+3.6%	4.04	4.73	3.99	12,815
Dec 2008	4.15	−1.7%	4.01	4.43	3.48	11,377
Nov 2008	4.22	−9.4%	4.45	5.16	4.22	13,996
Oct 2008	4.66	−48.1%	8.54	9.40	4.66	16,553
Sep 2008	8.98	+3.0%	8.50	12.28	7.84	1,16,207
Aug 2008	8.72	−4.2%	8.20	10.95	8.20	1,03,213
Jul 2008	9.10	+3.4%	8.50	9.99	7.50	97,332
Jun 2008	8.80	−25.5%	11.45	11.70	8.60	48,521
May 2008	11.81	−2.6%	11.53	14.55	10.50	1,30,481
Apr 2008	12.13	+29.7%	9.00	17.99	9.00	1,30,018
Mar 2008	9.35	+15.4%	8.25	9.35	5.86	73,636
Feb 2008	8.10	−19.0%	9.51	11.26	7.50	1,25,037
Jan 2008	10.00	−33.6%	15.80	21.05	10.00	5,72,777
Dec 2007	15.07	+151.2%	6.29	15.07	6.15	1,92,500
Nov 2007	6.00	+28.2%	4.91	6.70	4.80	1,41,382
Oct 2007	4.68	−0.6%	4.65	5.45	4.44	72,359
Sep 2007	4.71	−17.9%	6.02	6.63	4.71	1,60,952
Aug 2007	5.74	+69.3%	3.54	5.74	3.15	1,27,158
Jul 2007	3.39	+3.7%	3.40	3.46	2.81	58,410
Jun 2007	3.27	+13.9%	3.00	3.53	2.72	20,240
May 2007	2.87	−11.7%	3.20	3.23	2.83	22,491
Apr 2007	3.25	+3.8%	3.44	4.15	2.93	19,619
Mar 2007	3.13	−25.5%	4.32	4.32	2.71	11,554
Feb 2007	4.20	+15.1%	3.83	4.88	3.55	1,15,132
Jan 2007	3.65	–	3.21	4.57	3.14	1,05,204

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	8.82	8.82	8.75	8.75	8.76	1,303
26 Oct 2026	8.82	8.82	8.82	8.82	8.82	129
23 Oct 2026	8.10	8.98	8.10	8.82	8.43	2,892
22 Oct 2026	9.00	9.00	8.00	8.99	8.91	2,156
21 Oct 2026	8.15	9.00	8.15	8.80	8.88	142
19 Oct 2026	8.69	9.50	7.85	9.00	8.71	567
16 Oct 2026	8.69	8.69	8.69	8.69	8.69	412
15 Oct 2026	8.75	8.75	8.00	8.75	8.73	1,830
14 Oct 2026	8.00	8.00	8.00	8.00	8.00	834
13 Oct 2026	8.05	8.05	8.05	8.05	8.05	381
12 Oct 2026	8.02	8.64	8.02	8.05	–	58
9 Oct 2026	8.65	8.65	8.60	8.64	8.64	1,942
8 Oct 2026	8.65	8.65	8.65	8.65	8.65	450
7 Oct 2026	8.70	8.70	8.65	8.70	8.70	1,131
6 Oct 2026	9.00	9.00	8.75	8.75	8.80	2,598
5 Oct 2026	8.35	9.00	8.30	9.00	8.96	1,759
1 Oct 2026	7.51	8.10	7.51	8.10	7.94	1,002
30 Sep 2026	8.65	8.65	8.10	8.10	8.49	330
29 Sep 2026	8.67	8.80	8.67	8.67	8.67	2,117
28 Sep 2026	8.39	8.99	8.39	8.99	8.76	1,074
25 Sep 2026	8.95	8.95	8.35	8.39	8.85	1,418
24 Sep 2026	8.00	9.00	8.00	8.96	8.90	123

Prices in ₹ per share as traded, not adjusted.