Aditya Spinners share price history

BSE: 521141Textiles & ApparelsSmall Cap

Aditya Spinners Ltd. · Face value ₹10 · Listed May 1994

₹13.82₹0.16 (1.14%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹13.98.

27 Oct: open ₹13.98, high ₹14.00, low ₹13.31

52-week range of traded prices to 27 Oct 2026

₹13.00Low, 12 Oct 2026₹24.50High, 13 Nov 2025

Market cap: ₹23 Cr3,907th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.51
Dividend yield: Nonein the last 12 months
ROCE: −0.1%
Debt to equity: 0.36
Volume, BSE: 672

Aditya Spinners share price by year, month and day

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

Aditya Spinners' share price is on record from 21 Aug 2015, when it closed at ₹13.12, to 27 Oct 2026. Its highest close was ₹32.33 on 2 Jan 2025 and its lowest ₹2.95 on 20 Jul 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	13.82	−26.5%	19.00	13.23	18.10	19.37	13.00	3,61,092
2025	18.81	−29.9%	32.33	17.29	27.08	33.50	16.50	13,35,942
2024	26.82	−4.2%	30.10	17.82	27.70	31.00	17.35	23,52,860
2023	28.00	+26.4%	30.72	17.20	22.05	32.00	17.05	8,55,704
2022	22.15	+13.8%	26.75	15.00	19.50	28.05	14.25	22,58,295
2021	19.47	+244.6%	19.47	5.64	5.65	19.51	5.43	18,34,632
2020	5.65	+60.5%	7.73	2.95	3.35	7.88	2.86	10,17,975
2019	3.52	−55.4%	7.84	3.40	7.84	7.84	3.26	4,59,826
2018	7.89	−13.3%	10.88	4.61	8.81	11.42	4.61	1,89,344
2017	9.10	+42.4%	13.34	5.20	6.10	13.34	5.20	4,48,529
2016	6.39	+36.8%	7.34	3.40	4.90	7.34	3.29	1,52,299
2015	4.67	–	13.77	4.14	12.50	13.77	4.14	50,429

₹ 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. 2015 is from its first session, 21 Aug 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.82	−2.5%	14.14	14.25	13.00	8,364
Sep 2026	14.18	−7.5%	16.00	16.25	13.19	24,289
Aug 2026	15.33	−4.1%	15.90	16.90	14.51	56,852
Jul 2026	15.98	+3.6%	15.42	16.75	14.50	29,145
Jun 2026	15.43	−0.5%	15.00	18.25	13.91	31,637
May 2026	15.50	−6.1%	16.75	17.00	14.27	30,537
Apr 2026	16.51	+24.8%	13.25	19.00	13.25	39,725
Mar 2026	13.23	−26.4%	17.70	17.70	13.19	83,540
Feb 2026	17.97	+4.1%	18.50	18.50	16.05	22,764
Jan 2026	17.26	−8.2%	18.10	19.37	15.43	34,239
Dec 2025	18.81	−8.6%	20.58	20.87	16.50	43,942
Nov 2025	20.58	−1.1%	20.80	24.50	19.80	46,382
Oct 2025	20.80	+1.0%	20.40	22.89	19.80	34,095
Sep 2025	20.60	−5.9%	22.00	22.00	19.80	32,951
Aug 2025	21.90	+4.9%	21.20	23.00	20.06	45,286
Jul 2025	20.88	−2.2%	21.46	26.05	20.05	5,31,783
Jun 2025	21.36	−1.9%	21.00	22.95	19.00	50,077
May 2025	21.78	−2.2%	21.75	22.85	20.50	45,796
Apr 2025	22.28	−0.8%	20.74	23.88	20.50	1,25,794
Mar 2025	22.45	−5.2%	23.03	25.24	20.00	76,518
Feb 2025	23.67	−10.9%	27.00	27.08	22.12	59,535
Jan 2025	26.57	−0.9%	27.08	33.50	24.12	2,43,783
Dec 2024	26.82	+0.1%	26.30	29.97	25.20	1,24,573
Nov 2024	26.80	−6.1%	28.53	30.50	25.05	92,415
Oct 2024	28.53	+5.2%	27.12	30.50	24.00	3,70,695
Sep 2024	27.12	+18.3%	22.98	29.55	21.90	4,05,745
Aug 2024	22.93	−11.3%	26.80	26.80	21.20	1,38,214
Jul 2024	25.86	+26.5%	20.70	27.99	20.00	4,19,155
Jun 2024	20.45	+3.4%	19.77	21.50	17.35	2,10,529
May 2024	19.77	−17.3%	23.45	25.97	18.65	3,00,156
Apr 2024	23.91	+4.7%	23.50	27.19	22.05	63,333
Mar 2024	22.84	−6.2%	24.36	26.10	21.46	51,065
Feb 2024	24.36	−16.9%	29.30	30.60	23.76	79,511
Jan 2024	29.33	+4.8%	27.70	31.00	26.70	97,469
Dec 2023	28.00	−1.3%	28.59	32.00	27.00	84,176
Nov 2023	28.37	+13.5%	25.00	31.60	24.00	1,30,164
Oct 2023	24.99	+10.3%	22.65	26.56	21.61	86,687
Sep 2023	22.65	+8.3%	21.48	23.44	20.60	64,033
Aug 2023	20.91	−1.6%	21.30	22.20	19.85	78,857
Jul 2023	21.24	+5.4%	19.20	21.80	19.04	81,977
Jun 2023	20.15	+2.0%	20.69	20.96	18.90	54,453
May 2023	19.75	−1.8%	20.98	21.50	18.81	75,794
Apr 2023	20.12	+11.4%	18.95	21.30	18.05	40,090
Mar 2023	18.06	−6.9%	19.40	20.20	17.05	43,132
Feb 2023	19.40	−6.5%	21.40	21.80	19.00	47,488
Jan 2023	20.75	−6.3%	22.05	22.90	20.05	68,853
Dec 2022	22.15	+1.1%	22.50	25.00	19.80	1,57,032
Nov 2022	21.90	+13.2%	19.35	23.70	18.85	3,89,514
Oct 2022	19.35	+5.7%	18.30	19.75	17.55	86,143
Sep 2022	18.30	−10.5%	20.45	21.10	17.00	1,47,304
Aug 2022	20.45	+13.0%	18.50	21.50	16.35	2,13,739
Jul 2022	18.10	+16.0%	16.00	18.80	14.50	61,827
Jun 2022	15.60	−12.6%	17.00	18.70	14.25	1,26,240
May 2022	17.85	−14.8%	20.00	21.90	17.55	1,10,379
Apr 2022	20.95	−9.1%	22.60	23.90	20.30	1,14,259
Mar 2022	23.05	+22.3%	18.05	24.00	18.05	1,74,390
Feb 2022	18.85	+4.7%	18.00	24.50	17.45	3,45,987
Jan 2022	18.00	−7.6%	19.50	28.05	17.15	3,31,481
Dec 2021	19.47	+57.9%	12.10	19.51	11.20	3,65,006
Nov 2021	12.33	+8.2%	11.95	14.21	10.50	1,20,246
Oct 2021	11.40	−15.9%	13.55	14.60	10.45	1,65,872
Sep 2021	13.55	+24.3%	11.00	14.65	10.60	1,42,040
Aug 2021	10.90	−18.5%	13.65	14.71	10.45	2,11,843
Jul 2021	13.37	−1.3%	13.00	15.75	11.63	3,02,793
Jun 2021	13.55	+24.3%	10.58	17.78	9.69	2,06,524
May 2021	10.90	+84.4%	6.20	11.80	5.92	97,498
Apr 2021	5.91	−1.7%	5.73	6.60	5.72	37,130
Mar 2021	6.01	−1.6%	5.95	7.15	5.71	38,400
Feb 2021	6.11	−11.7%	7.00	7.05	5.50	62,969
Jan 2021	6.92	+22.5%	5.65	7.29	5.43	84,311
Dec 2020	5.65	+2.9%	5.60	6.60	4.75	1,57,673
Nov 2020	5.49	−18.3%	6.39	6.39	4.75	64,944
Oct 2020	6.72	−3.9%	6.99	7.45	5.56	66,139
Sep 2020	6.99	+22.8%	5.91	7.88	5.91	1,55,609
Aug 2020	5.69	+80.6%	3.30	5.70	2.86	2,79,700
Jul 2020	3.15	−26.9%	4.51	4.56	2.93	1,75,749
Jun 2020	4.31	+34.7%	3.20	4.56	3.15	63,849
May 2020	3.20	−31.9%	4.47	4.47	3.20	19,465
Apr 2020	4.70	−5.6%	4.90	4.90	4.40	4,974
Mar 2020	4.98	−0.4%	5.25	5.46	4.98	2,357
Feb 2020	5.00	+22.0%	4.30	5.52	4.29	19,625
Jan 2020	4.10	+16.5%	3.35	4.50	3.16	7,891
Dec 2019	3.52	−25.6%	4.50	4.56	3.52	8,449
Nov 2019	4.73	+28.9%	3.67	4.73	3.67	4,729
Oct 2019	3.67	+0.5%	3.70	3.99	3.26	27,583
Sep 2019	3.65	−1.6%	3.70	3.96	3.52	10,571
Aug 2019	3.71	−14.9%	4.36	4.95	3.71	22,344
Jul 2019	4.36	+17.8%	3.70	4.45	3.70	18,039
Jun 2019	3.70	−7.5%	3.90	4.09	3.61	9,187
May 2019	4.00	0.0%	4.20	4.68	3.80	38,451
Apr 2019	4.00	+5.3%	3.70	4.40	3.45	58,826
Mar 2019	3.80	−9.5%	3.99	4.63	3.79	84,256
Feb 2019	4.20	−19.7%	4.99	5.51	3.81	1,51,396
Jan 2019	5.23	−33.7%	7.84	7.84	5.15	25,995
Dec 2018	7.89	+31.5%	6.00	8.05	6.00	32,383
Nov 2018	6.00	+6.2%	5.93	6.72	5.51	9,580
Oct 2018	5.65	+10.1%	4.88	5.65	4.61	5,090
Sep 2018	5.13	−19.0%	6.33	6.94	5.13	10,345
Aug 2018	6.33	+9.5%	6.06	7.05	6.00	11,849
Jul 2018	5.78	−14.5%	6.76	7.35	5.00	28,687
Jun 2018	6.76	+2.4%	6.27	6.76	6.00	2,522
May 2018	6.60	−5.3%	6.80	7.08	5.72	9,852
Apr 2018	6.97	−15.5%	8.60	8.60	6.97	25,421
Mar 2018	8.25	+0.6%	8.00	9.25	7.98	14,927
Feb 2018	8.20	−6.8%	8.75	9.26	7.51	6,687
Jan 2018	8.80	−3.3%	8.81	11.42	8.06	32,001
Dec 2017	9.10	+8.7%	8.47	10.00	8.14	31,582
Nov 2017	8.37	−15.5%	10.00	11.40	8.36	73,656
Oct 2017	9.90	+32.0%	7.50	9.92	7.00	54,743
Sep 2017	7.50	−2.6%	7.72	8.50	6.85	13,798
Aug 2017	7.70	−14.7%	8.95	9.55	7.70	13,557
Jul 2017	9.03	−10.1%	10.05	10.05	8.62	21,880
Jun 2017	10.05	+11.5%	9.01	10.35	8.91	9,346
May 2017	9.01	−32.5%	12.68	13.34	9.01	53,034
Apr 2017	13.34	+49.9%	8.66	13.34	8.65	1,24,134
Mar 2017	8.90	+32.4%	7.05	9.47	6.64	31,850
Feb 2017	6.72	+20.0%	5.61	6.98	5.60	15,294
Jan 2017	5.60	−12.4%	6.10	7.38	5.20	5,655
Dec 2016	6.39	+13.9%	5.35	6.39	5.15	8,874
Nov 2016	5.61	+7.9%	5.00	6.50	5.00	10,492
Oct 2016	5.20	−4.9%	5.22	5.70	5.12	6,518
Sep 2016	5.47	−21.2%	7.20	7.20	5.47	8,761
Aug 2016	6.94	+14.7%	5.75	6.94	5.10	14,901
Jul 2016	6.05	+12.0%	5.15	7.34	4.90	44,136
Jun 2016	5.40	+16.1%	4.88	5.53	4.80	15,278
May 2016	4.65	+25.7%	3.80	5.10	3.71	16,363
Apr 2016	3.70	+6.9%	3.40	3.82	3.29	8,054
Mar 2016	3.46	−41.8%	5.66	5.70	3.40	6,661
Feb 2016	5.95	−2.0%	6.37	7.28	5.66	4,657
Jan 2016	6.07	+30.0%	4.90	6.07	4.90	7,604
Dec 2015	4.67	−16.6%	5.37	5.90	4.14	11,302
Nov 2015	5.60	−5.6%	6.22	6.91	5.60	9,786
Oct 2015	5.93	−2.9%	6.11	6.56	4.85	19,028
Sep 2015	6.11	−48.3%	11.75	12.33	6.11	7,607
Aug 2015	11.82	–	12.50	13.77	11.82	2,706

₹ 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	13.98	14.00	13.31	13.82	13.68	672
26 Oct 2026	13.98	13.98	13.30	13.98	13.71	129
23 Oct 2026	13.80	14.00	13.25	14.00	13.58	302
22 Oct 2026	14.11	14.11	13.44	13.83	13.76	410
21 Oct 2026	14.25	14.25	13.50	13.79	13.67	792
19 Oct 2026	13.65	14.14	13.65	13.88	13.89	504
16 Oct 2026	13.65	13.65	13.13	13.41	13.27	490
15 Oct 2026	13.69	13.75	13.05	13.65	13.27	972
14 Oct 2026	13.00	13.75	13.00	13.75	13.20	408
13 Oct 2026	13.27	13.50	13.21	13.36	13.36	257
12 Oct 2026	14.00	14.00	13.00	13.40	13.28	771
9 Oct 2026	13.87	13.95	13.32	13.63	13.61	322
8 Oct 2026	13.78	14.00	13.25	13.89	13.85	1,075
7 Oct 2026	13.98	14.00	13.50	13.79	13.55	134
6 Oct 2026	14.14	14.14	13.50	14.00	13.68	222
5 Oct 2026	14.25	14.25	13.50	14.14	13.76	556
1 Oct 2026	14.14	14.20	14.07	14.20	14.09	348
30 Sep 2026	13.50	14.24	13.50	14.18	13.72	1,630
29 Sep 2026	13.52	14.25	13.52	14.12	13.81	559
28 Sep 2026	15.00	15.00	13.81	14.32	14.34	934
25 Sep 2026	15.00	15.00	15.00	15.00	15.00	798
24 Sep 2026	15.00	15.25	14.50	14.95	14.96	272

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Aditya Spinners bonus and split history

Ex-date	Event	Price factor	What happened
2 Mar 2012	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.