BSE · AANANDALAK · stock
Aananda Lakshmi Spinning Mills Limited (AANANDALAK) stock price history
Every BSE trading session of Aananda Lakshmi Spinning Mills Limited from Apr 20, 2015 to Sep 28, 2026: 2,828 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AANANDALAK adjusted close, 2015 to 2026
- ₹32.46
- All time high, 2024
- ₹15.50
- 52 week high, ₹8.70 low
- 2,828
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
AANANDALAK key facts
- Aananda Lakshmi Spinning Mills Limited (AANANDALAK) closed at ₹9.55 on Sep 28, 2026 on BSE.
- AANANDALAK's all time high close is ₹32.46, set on Mar 5, 2024; its all time low close is ₹1.91 on Jan 14, 2020.
- AANANDALAK's 52 week range is ₹8.70 to ₹15.50.
- AANANDALAK returned -36.2% over the year to Sep 28, 2026 and +122.1% over five years.
- Over ten years AANANDALAK returned +132%, +8.8% a year compounded.
- AANANDALAK's deepest drawdown was -89.9% from May 8, 2015 to Jan 14, 2020.
- DataCedar holds 2,828 daily sessions of AANANDALAK history from Apr 20, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AANANDALAK price chart, 2015 to 2026
AANANDALAK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.9% |
| 3 months | -24.2% |
| 6 months | -0.8% |
| Year to date | -25.9% |
| 1 year | -36.2% |
| 3 years | -11.9% |
| 5 years | +122.1% |
| 10 years | +132.4% |
| Since Apr 20, 2015 | -9.2% |
| Compound annual growth, 11.4 years | -0.8% |
AANANDALAK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹32.46 on Mar 5, 2024
- All time low close
- ₹1.91 on Jan 14, 2020
- 52 week high
- ₹15.50 on Oct 6, 2025
- 52 week low
- ₹8.70 on Apr 6, 2026
- Deepest drawdown
- -89.9% from May 8, 2015 to Jan 14, 2020, recovered Feb 20, 2024
- Best single session
- +19.8% on Jul 21, 2022
- Worst single session
- -12.2% on Aug 22, 2022
- Volatility, 1 year annualised
- 31.0%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2021, +325%
- Worst calendar year
- 2016, -46%
AANANDALAK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Apr 20, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹12.89 | ₹14.17 | ₹8.70 | ₹9.55 | -25.9% | 52.5K | 187 |
| 2025 | ₹21.50 | ₹24.19 | ₹10.70 | ₹12.89 | -40.0% | 284.1K | 248 |
| 2024 | ₹11.87 | ₹32.46 | ₹11.40 | ₹21.50 | +85.5% | 925.4K | 245 |
| 2023 | ₹9.90 | ₹13.00 | ₹7.14 | ₹11.59 | +17.1% | 519.1K | 245 |
| 2022 | ₹8.52 | ₹15.39 | ₹7.13 | ₹9.90 | +21.9% | 1.2M | 248 |
| 2021 | ₹1.91 | ₹8.35 | ₹1.91 | ₹8.12 | +325.1% | 279.1K | 248 |
| 2020 | ₹2.01 | ₹2.01 | ₹1.91 | ₹1.91 | -5.0% | 760 | 250 |
| 2019 | ₹2.65 | ₹2.65 | ₹2.01 | ₹2.01 | -24.2% | 5.7K | 242 |
| 2018 | ₹4.47 | ₹4.47 | ₹2.65 | ₹2.65 | -43.6% | 41.6K | 246 |
| 2017 | ₹4.90 | ₹6.06 | ₹3.30 | ₹4.70 | -4.1% | 37.9K | 248 |
| 2016 | ₹9.00 | ₹9.92 | ₹3.47 | ₹4.90 | -45.6% | 59K | 246 |
| 2015 | ₹10.02 | ₹19.50 | ₹5.88 | ₹9.00 | n/a | 118.4K | 175 |
AANANDALAK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹9.55 | -15.9% |
| August 2026 | ₹11.36 | -12.6% |
| July 2026 | ₹13.00 | +3.2% |
| June 2026 | ₹12.60 | +4.6% |
| May 2026 | ₹12.05 | +9.5% |
| April 2026 | ₹11.00 | +20.2% |
| March 2026 | ₹9.15 | -22.5% |
| February 2026 | ₹11.81 | -9.9% |
| January 2026 | ₹13.11 | +1.7% |
| December 2025 | ₹12.89 | +9.1% |
| November 2025 | ₹11.81 | -17.1% |
| October 2025 | ₹14.25 | -4.7% |
About the AANANDALAK data
Daily bars. 2,828 sessions from Apr 20, 2015 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AANANDALAK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- AAATECH AAA Technologies Limited
- AADHARHFC Aadhar Housing Finance Limited
- AADIIND Aadi Industries Limited
- AAIL Akar Auto Industries Limited
- AANCHALISP Aanchal Ispat Limited
- AAPLUSTRAD AA Plus Tradelink Limited
- AAREYDRUGS Aarey Drugs & Pharmaceuticals Limited
- AARNAV Aarnav Fashions Limited
Common questions
AANANDALAK share price history
