Deepak Spinners Limited (BOM:514030)
India
· Delayed Price · Currency is INR 117.50
-2.00 (-1.67%)
At close: Mar 9, 2026
Deepak Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 119.45 | 119.45 | 115.45 | 117.50 | 117.50 | -1.67% | 1,398 |
| Mar 6, 2026 | 116.05 | 119.85 | 116.05 | 119.50 | 119.50 | 2.93% | 472 |
| Mar 5, 2026 | 115.50 | 120.00 | 113.10 | 116.10 | 116.10 | 0.09% | 496 |
| Mar 4, 2026 | 112.25 | 118.50 | 112.25 | 116.00 | 116.00 | -2.11% | 488 |
| Mar 2, 2026 | 113.55 | 120.00 | 110.15 | 118.50 | 118.50 | -3.66% | 1,764 |
| Feb 27, 2026 | 123.85 | 123.85 | 121.50 | 123.00 | 123.00 | 1.23% | 1,041 |
| Feb 26, 2026 | 123.95 | 123.95 | 120.95 | 121.50 | 121.50 | - | 731 |
| Feb 25, 2026 | 120.60 | 124.00 | 120.60 | 121.50 | 121.50 | -0.41% | 3,362 |
| Feb 24, 2026 | 123.90 | 123.90 | 120.55 | 122.00 | 122.00 | 0.16% | 1,348 |
| Feb 23, 2026 | 123.75 | 123.90 | 121.15 | 121.80 | 121.80 | 0.25% | 1,804 |
| Feb 20, 2026 | 124.00 | 124.00 | 121.40 | 121.50 | 121.50 | -2.06% | 1,937 |
| Feb 19, 2026 | 125.50 | 126.80 | 124.00 | 124.05 | 124.05 | -2.05% | 719 |
| Feb 18, 2026 | 127.50 | 128.20 | 126.00 | 126.65 | 126.65 | 0.56% | 406 |
| Feb 17, 2026 | 127.85 | 128.00 | 122.25 | 125.95 | 125.95 | -1.22% | 919 |
| Feb 16, 2026 | 125.40 | 127.50 | 122.00 | 127.50 | 127.50 | -0.43% | 3,412 |
| Feb 13, 2026 | 126.25 | 129.00 | 121.10 | 128.05 | 128.05 | 3.43% | 3,126 |
| Feb 12, 2026 | 124.10 | 127.40 | 121.00 | 123.80 | 123.80 | -0.24% | 1,825 |
| Feb 11, 2026 | 129.50 | 130.00 | 123.95 | 124.10 | 124.10 | -3.16% | 1,900 |
| Feb 10, 2026 | 133.95 | 138.70 | 124.95 | 128.15 | 128.15 | -3.68% | 5,605 |
| Feb 9, 2026 | 131.00 | 135.00 | 130.05 | 133.05 | 133.05 | 4.89% | 6,779 |
| Feb 6, 2026 | 134.00 | 134.50 | 123.50 | 126.85 | 126.85 | 1.16% | 3,468 |
| Feb 5, 2026 | 122.00 | 126.00 | 121.05 | 125.40 | 125.40 | 4.07% | 1,795 |
| Feb 4, 2026 | 122.00 | 123.95 | 114.00 | 120.50 | 120.50 | 2.08% | 2,388 |
| Feb 3, 2026 | 113.00 | 120.10 | 113.00 | 118.05 | 118.05 | 7.86% | 4,610 |
| Feb 2, 2026 | 110.50 | 114.70 | 105.20 | 109.45 | 109.45 | -6.21% | 3,253 |
| Feb 1, 2026 | 114.40 | 119.50 | 113.00 | 116.70 | 116.70 | 0.13% | 1,344 |
| Jan 30, 2026 | 116.90 | 117.00 | 115.55 | 116.55 | 116.55 | 0.87% | 1,811 |
| Jan 29, 2026 | 115.80 | 117.85 | 112.20 | 115.55 | 115.55 | -0.22% | 2,880 |
| Jan 28, 2026 | 117.45 | 117.45 | 112.95 | 115.80 | 115.80 | 1.18% | 5,045 |
| Jan 27, 2026 | 113.60 | 117.00 | 113.00 | 114.45 | 114.45 | 0.84% | 4,297 |
| Jan 23, 2026 | 113.95 | 119.50 | 110.00 | 113.50 | 113.50 | -1.18% | 1,853 |
| Jan 22, 2026 | 100.25 | 117.00 | 100.25 | 114.85 | 114.85 | 13.43% | 7,890 |
| Jan 21, 2026 | 109.55 | 109.55 | 99.95 | 101.25 | 101.25 | -5.29% | 4,264 |
| Jan 20, 2026 | 103.95 | 108.00 | 103.95 | 106.90 | 106.90 | 0.80% | 2,150 |
| Jan 19, 2026 | 106.15 | 108.00 | 100.30 | 106.05 | 106.05 | -4.07% | 4,871 |
| Jan 16, 2026 | 117.50 | 117.50 | 109.10 | 110.55 | 110.55 | -3.28% | 2,609 |
| Jan 14, 2026 | 117.55 | 117.55 | 108.70 | 114.30 | 114.30 | 2.01% | 2,334 |
| Jan 13, 2026 | 106.60 | 117.00 | 106.60 | 112.05 | 112.05 | 1.86% | 3,634 |
| Jan 12, 2026 | 116.00 | 116.00 | 100.00 | 110.00 | 110.00 | -0.50% | 5,851 |
| Jan 9, 2026 | 119.75 | 119.75 | 109.00 | 110.55 | 110.55 | -4.24% | 4,410 |
| Jan 8, 2026 | 120.75 | 125.60 | 114.50 | 115.45 | 115.45 | -5.06% | 6,851 |
| Jan 7, 2026 | 122.00 | 126.00 | 120.60 | 121.60 | 121.60 | -2.13% | 189 |
| Jan 6, 2026 | 122.00 | 126.50 | 121.15 | 124.25 | 124.25 | 0.61% | 2,028 |
| Jan 5, 2026 | 122.00 | 124.50 | 120.50 | 123.50 | 123.50 | 0.32% | 192 |
| Jan 2, 2026 | 120.00 | 125.00 | 119.35 | 123.10 | 123.10 | 2.20% | 1,624 |
| Jan 1, 2026 | 122.00 | 125.40 | 120.10 | 120.45 | 120.45 | -0.66% | 330 |
| Dec 31, 2025 | 122.00 | 122.90 | 120.00 | 121.25 | 121.25 | -1.34% | 702 |
| Dec 30, 2025 | 122.00 | 125.50 | 121.05 | 122.90 | 122.90 | -0.36% | 2,130 |
| Dec 29, 2025 | 120.00 | 124.80 | 119.10 | 123.35 | 123.35 | 1.90% | 559 |
| Dec 26, 2025 | 126.50 | 126.50 | 121.00 | 121.05 | 121.05 | -0.78% | 5,193 |
| Dec 24, 2025 | 120.50 | 125.95 | 116.50 | 122.00 | 122.00 | 1.41% | 7,946 |
| Dec 23, 2025 | 118.65 | 121.90 | 118.65 | 120.30 | 120.30 | 1.39% | 471 |
| Dec 22, 2025 | 122.80 | 122.80 | 116.85 | 118.65 | 118.65 | 0.34% | 2,322 |
| Dec 19, 2025 | 118.00 | 121.50 | 118.00 | 118.25 | 118.25 | 0.21% | 433 |
| Dec 18, 2025 | 119.20 | 120.95 | 116.20 | 118.00 | 118.00 | -1.71% | 1,782 |
| Dec 17, 2025 | 123.45 | 124.15 | 120.00 | 120.05 | 120.05 | -1.15% | 2,747 |
| Dec 16, 2025 | 125.85 | 125.85 | 121.10 | 121.45 | 121.45 | -1.10% | 1,168 |
| Dec 15, 2025 | 121.20 | 126.50 | 121.00 | 122.80 | 122.80 | -0.53% | 6,003 |
| Dec 12, 2025 | 121.80 | 124.00 | 121.80 | 123.45 | 123.45 | 1.35% | 2,387 |
| Dec 11, 2025 | 125.95 | 125.95 | 120.00 | 121.80 | 121.80 | -0.20% | 2,772 |
| Dec 10, 2025 | 126.50 | 126.50 | 122.00 | 122.05 | 122.05 | -1.41% | 2,028 |
| Dec 9, 2025 | 126.95 | 127.50 | 122.55 | 123.80 | 123.80 | 1.02% | 5,034 |
| Dec 8, 2025 | 125.10 | 125.10 | 122.50 | 122.55 | 122.55 | -4.26% | 914 |
| Dec 5, 2025 | 127.35 | 128.40 | 125.65 | 128.00 | 128.00 | 0.51% | 214 |
| Dec 4, 2025 | 127.50 | 128.25 | 125.55 | 127.35 | 127.35 | 0.75% | 1,478 |
| Dec 3, 2025 | 126.50 | 128.80 | 125.00 | 126.40 | 126.40 | 0.84% | 1,369 |
| Dec 2, 2025 | 126.50 | 128.25 | 124.80 | 125.35 | 125.35 | -0.40% | 1,207 |
| Dec 1, 2025 | 128.65 | 132.40 | 125.00 | 125.85 | 125.85 | -1.83% | 3,404 |
| Nov 28, 2025 | 131.00 | 131.00 | 127.00 | 128.20 | 128.20 | -0.74% | 1,361 |
| Nov 27, 2025 | 131.00 | 131.00 | 128.40 | 129.15 | 129.15 | -1.30% | 1,649 |
| Nov 26, 2025 | 127.00 | 132.00 | 127.00 | 130.85 | 130.85 | 2.07% | 1,185 |
| Nov 25, 2025 | 132.55 | 132.55 | 128.00 | 128.20 | 128.20 | 0.51% | 600 |
| Nov 24, 2025 | 132.75 | 132.75 | 127.30 | 127.55 | 127.55 | -1.20% | 2,901 |
| Nov 21, 2025 | 133.00 | 133.35 | 129.10 | 129.10 | 129.10 | -0.77% | 369 |
| Nov 20, 2025 | 131.20 | 132.75 | 130.10 | 130.10 | 130.10 | -1.14% | 1,009 |
| Nov 19, 2025 | 131.80 | 131.80 | 131.00 | 131.60 | 131.60 | 0.50% | 596 |
| Nov 18, 2025 | 134.95 | 135.50 | 130.00 | 130.95 | 130.95 | -2.78% | 3,374 |
| Nov 17, 2025 | 135.00 | 138.60 | 132.00 | 134.70 | 134.70 | 0.48% | 10,903 |
| Nov 14, 2025 | 131.20 | 134.50 | 127.15 | 134.05 | 134.05 | -1.11% | 26,982 |
| Nov 13, 2025 | 138.00 | 138.00 | 131.15 | 135.55 | 135.55 | 0.33% | 3,659 |
| Nov 12, 2025 | 136.50 | 138.00 | 135.00 | 135.10 | 135.10 | -2.74% | 2,749 |
| Nov 11, 2025 | 138.00 | 139.00 | 137.50 | 138.90 | 138.90 | 0.25% | 2,013 |
| Nov 10, 2025 | 140.00 | 143.00 | 135.00 | 138.55 | 138.55 | 0.73% | 790 |
| Nov 7, 2025 | 140.90 | 140.90 | 135.75 | 137.55 | 137.55 | -0.97% | 4,214 |
| Nov 6, 2025 | 141.75 | 148.00 | 136.05 | 138.90 | 138.90 | 6.11% | 10,078 |
| Nov 4, 2025 | 132.00 | 132.00 | 128.60 | 130.90 | 130.90 | -0.57% | 1,788 |
| Nov 3, 2025 | 129.00 | 133.45 | 129.00 | 131.65 | 131.65 | 1.43% | 2,770 |
| Oct 31, 2025 | 132.00 | 132.00 | 128.00 | 129.80 | 129.80 | 0.35% | 857 |
| Oct 30, 2025 | 134.85 | 134.85 | 128.75 | 129.35 | 129.35 | 0.15% | 5,084 |
| Oct 29, 2025 | 132.40 | 132.40 | 127.20 | 129.15 | 129.15 | -0.15% | 3,335 |
| Oct 28, 2025 | 130.85 | 132.70 | 128.35 | 129.35 | 129.35 | -1.11% | 2,560 |
| Oct 27, 2025 | 133.00 | 136.45 | 130.40 | 130.80 | 130.80 | -0.98% | 7,583 |
| Oct 24, 2025 | 138.45 | 138.45 | 130.00 | 132.10 | 132.10 | -2.58% | 12,159 |
| Oct 23, 2025 | 138.80 | 139.75 | 135.00 | 135.60 | 135.60 | 0.07% | 2,726 |
| Oct 21, 2025 | 137.45 | 138.85 | 132.45 | 135.50 | 135.50 | -0.95% | 966 |
| Oct 20, 2025 | 139.55 | 139.55 | 134.10 | 136.80 | 136.80 | 1.67% | 1,157 |
| Oct 17, 2025 | 133.10 | 138.75 | 130.35 | 134.55 | 134.55 | -0.48% | 2,645 |
| Oct 16, 2025 | 139.40 | 139.40 | 134.50 | 135.20 | 135.20 | -0.11% | 1,797 |
| Oct 15, 2025 | 138.10 | 138.10 | 135.30 | 135.35 | 135.35 | -1.96% | 364 |
| Oct 14, 2025 | 135.10 | 140.00 | 135.10 | 138.05 | 138.05 | 1.47% | 1,844 |