Aditya Ultra Steel Ltd
NSE :AUSL BSE :73685 Sector : SteelBuy, Sell or Hold AUSL ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
AUSL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Jan 2025 | 44.45 | 43.00 | 44.45 | 43.00 | 4000 | 3.37% |
| 14 Jan 2025 | 43.00 | 43.50 | 46.55 | 43.00 | 8000 | -2.05% |
| 13 Jan 2025 | 43.90 | 45.40 | 45.40 | 43.40 | 14000 | -7.97% |
| 10 Jan 2025 | 47.70 | 47.00 | 49.00 | 47.00 | 8000 | -0.62% |
| 09 Jan 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 2000 | 0.00% |
| 08 Jan 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 2000 | -1.03% |
| 06 Jan 2025 | 48.50 | 50.20 | 50.20 | 48.50 | 6000 | -2.02% |
| 03 Jan 2025 | 49.50 | 49.05 | 50.00 | 49.00 | 10000 | 0.41% |
| 02 Jan 2025 | 49.30 | 49.90 | 49.90 | 48.55 | 14000 | 0.51% |
| 01 Jan 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 4000 | 0.72% |
| 31 Dec 2024 | 48.70 | 48.15 | 49.30 | 48.15 | 10000 | 0.62% |
| 30 Dec 2024 | 48.40 | 48.05 | 49.00 | 48.05 | 10000 | -1.93% |
| 27 Dec 2024 | 49.35 | 49.05 | 49.75 | 49.00 | 12000 | 0.61% |
| 26 Dec 2024 | 49.05 | 48.75 | 50.35 | 48.75 | 6000 | -2.68% |
| 24 Dec 2024 | 50.40 | 50.25 | 50.60 | 50.00 | 10000 | 2.86% |
| 23 Dec 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 4000 | -1.90% |
| 20 Dec 2024 | 49.95 | 49.25 | 49.95 | 49.05 | 10000 | -0.20% |
| 19 Dec 2024 | 50.05 | 49.75 | 50.90 | 49.50 | 8000 | -1.86% |
| 17 Dec 2024 | 51.00 | 51.70 | 54.50 | 50.95 | 54000 | 1.39% |
| 16 Dec 2024 | 50.30 | 52.90 | 52.90 | 50.05 | 26000 | -3.73% |
| 13 Dec 2024 | 52.25 | 51.05 | 52.25 | 48.10 | 28000 | 0.58% |
| 12 Dec 2024 | 51.95 | 52.65 | 52.65 | 51.90 | 14000 | -1.24% |
| 11 Dec 2024 | 52.60 | 50.10 | 58.75 | 50.10 | 40000 | 7.24% |
| 10 Dec 2024 | 49.05 | 49.25 | 49.25 | 49.05 | 8000 | -2.00% |
| 09 Dec 2024 | 50.05 | 49.80 | 50.60 | 49.80 | 14000 | -1.18% |
| 06 Dec 2024 | 50.65 | 49.15 | 51.90 | 49.10 | 26000 | -2.60% |
| 05 Dec 2024 | 52.00 | 50.50 | 52.00 | 50.15 | 8000 | 2.97% |
| 04 Dec 2024 | 50.50 | 49.45 | 50.50 | 49.45 | 8000 | 1.92% |
| 03 Dec 2024 | 49.55 | 49.95 | 50.00 | 49.15 | 10000 | -0.80% |
| 02 Dec 2024 | 49.95 | 47.80 | 50.90 | 47.80 | 18000 | -0.10% |
| 29 Nov 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 2000 | -1.38% |
| 28 Nov 2024 | 50.70 | 50.05 | 50.70 | 48.70 | 12000 | 1.40% |
| 26 Nov 2024 | 50.00 | 50.70 | 50.70 | 50.00 | 4000 | 0.60% |
| 25 Nov 2024 | 49.70 | 51.00 | 51.00 | 49.70 | 14000 | -0.40% |
| 22 Nov 2024 | 49.90 | 50.00 | 50.00 | 47.70 | 16000 | -0.20% |
| 21 Nov 2024 | 50.00 | 51.55 | 51.95 | 50.00 | 16000 | -3.38% |
| 19 Nov 2024 | 51.75 | 54.25 | 54.25 | 51.00 | 30000 | -0.48% |
| 18 Nov 2024 | 52.00 | 52.15 | 54.00 | 51.55 | 38000 | 3.79% |
| 13 Nov 2024 | 50.10 | 50.70 | 51.00 | 50.00 | 18000 | -1.18% |
| 12 Nov 2024 | 50.70 | 51.05 | 51.05 | 50.70 | 6000 | -2.50% |
| 11 Nov 2024 | 52.00 | 55.50 | 55.50 | 51.10 | 8000 | -1.05% |
| 08 Nov 2024 | 52.55 | 53.00 | 53.00 | 52.10 | 4000 | 0.86% |
| 07 Nov 2024 | 52.10 | 54.00 | 55.00 | 50.80 | 30000 | 1.17% |
| 06 Nov 2024 | 51.50 | 51.00 | 51.60 | 50.30 | 16000 | 2.49% |
| 05 Nov 2024 | 50.25 | 51.50 | 51.50 | 50.00 | 14000 | -2.43% |
| 04 Nov 2024 | 51.50 | 50.70 | 51.50 | 50.70 | 4000 | -1.06% |
| 01 Nov 2024 | 52.05 | 53.00 | 53.00 | 52.05 | 6000 | -3.70% |
| 31 Oct 2024 | 54.05 | 52.50 | 55.60 | 52.50 | 4000 | 1.31% |
| 30 Oct 2024 | 53.35 | 52.65 | 53.35 | 51.00 | 10000 | -1.20% |
| 29 Oct 2024 | 54.00 | 51.10 | 54.00 | 50.00 | 10000 | 5.88% |
| 28 Oct 2024 | 51.00 | 52.00 | 52.00 | 51.00 | 4000 | -2.21% |
| 25 Oct 2024 | 52.15 | 50.20 | 54.70 | 50.10 | 26000 | -5.18% |
| 23 Oct 2024 | 55.00 | 50.70 | 55.00 | 50.50 | 16000 | 7.32% |
| 22 Oct 2024 | 51.25 | 53.00 | 53.00 | 51.05 | 16000 | -2.75% |
| 21 Oct 2024 | 52.70 | 55.30 | 55.30 | 52.70 | 8000 | -4.70% |
| 18 Oct 2024 | 55.30 | 55.50 | 55.50 | 55.30 | 12000 | 2.22% |
| 17 Oct 2024 | 54.10 | 53.35 | 54.15 | 53.35 | 16000 | -0.09% |
| 16 Oct 2024 | 54.15 | 52.35 | 54.20 | 52.35 | 14000 | 3.44% |
| 15 Oct 2024 | 52.35 | 54.00 | 54.00 | 52.35 | 18000 | -3.50% |
| 14 Oct 2024 | 54.25 | 54.00 | 54.50 | 53.30 | 24000 | -4.32% |
| 11 Oct 2024 | 56.70 | 56.70 | 57.90 | 56.70 | 10000 | 0.00% |
| 10 Oct 2024 | 56.70 | 56.55 | 56.70 | 56.55 | 8000 | -3.74% |
| 09 Oct 2024 | 58.90 | 57.95 | 59.20 | 57.50 | 102000 | 1.82% |
| 08 Oct 2024 | 57.85 | 53.75 | 58.00 | 53.75 | 22000 | 4.90% |
| 07 Oct 2024 | 55.15 | 56.70 | 57.70 | 52.00 | 38000 | -4.75% |
| 04 Oct 2024 | 57.90 | 57.10 | 58.10 | 57.10 | 24000 | 1.40% |
| 03 Oct 2024 | 57.10 | 60.95 | 60.95 | 56.25 | 62000 | -2.31% |
| 01 Oct 2024 | 58.45 | 58.65 | 59.10 | 58.00 | 38000 | -0.51% |
| 30 Sep 2024 | 58.75 | 62.00 | 62.00 | 56.85 | 240000 | -0.68% |
| 27 Sep 2024 | 59.15 | 59.85 | 59.85 | 57.20 | 222000 | -1.17% |
| 26 Sep 2024 | 59.85 | 59.20 | 59.90 | 57.50 | 166000 | 1.10% |
| 25 Sep 2024 | 59.20 | 59.80 | 60.95 | 56.80 | 108000 | -0.92% |
| 24 Sep 2024 | 59.75 | 60.00 | 61.50 | 58.50 | 98000 | -1.97% |
| 23 Sep 2024 | 60.95 | 62.85 | 62.85 | 59.00 | 848000 | -1.06% |
| 20 Sep 2024 | 61.60 | 59.00 | 62.90 | 59.00 | 216000 | -0.73% |
| 19 Sep 2024 | 62.05 | 56.95 | 62.90 | 56.95 | 604000 | 3.50% |
| 18 Sep 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 46000 | -4.99% |
| 17 Sep 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 68000 | -4.97% |
