Deepak Spinners Limited (BOM:514030)
India
· Delayed Price · Currency is INR 111.52
+1.15 (1.04%)
At close: Apr 28, 2026
Deepak Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 111.00 | 114.50 | 111.00 | 113.92 | 113.92 | 2.15% | 2,123 |
| Apr 28, 2026 | 111.00 | 114.00 | 111.00 | 111.52 | 111.52 | 1.04% | 5,699 |
| Apr 27, 2026 | 112.50 | 112.50 | 107.25 | 110.37 | 110.37 | -2.83% | 9,336 |
| Apr 24, 2026 | 113.25 | 113.96 | 110.99 | 113.59 | 113.59 | 0.31% | 6,958 |
| Apr 23, 2026 | 113.50 | 115.95 | 110.00 | 113.24 | 113.24 | 0.46% | 5,272 |
| Apr 22, 2026 | 111.55 | 113.99 | 109.10 | 112.72 | 112.72 | -2.24% | 11,850 |
| Apr 21, 2026 | 115.00 | 117.95 | 111.15 | 115.30 | 115.30 | -5.51% | 50,438 |
| Apr 20, 2026 | 123.62 | 123.90 | 121.00 | 122.02 | 122.02 | 1.17% | 1,784 |
| Apr 17, 2026 | 120.00 | 121.20 | 118.83 | 120.61 | 120.61 | 2.41% | 1,905 |
| Apr 16, 2026 | 113.00 | 120.00 | 113.00 | 117.77 | 117.77 | 4.26% | 4,116 |
| Apr 15, 2026 | 111.50 | 113.60 | 111.50 | 112.96 | 112.96 | 2.64% | 1,930 |
| Apr 13, 2026 | 115.99 | 115.99 | 108.83 | 110.05 | 110.05 | -3.33% | 8,475 |
| Apr 10, 2026 | 109.40 | 115.20 | 105.00 | 113.84 | 113.84 | 6.89% | 6,798 |
| Apr 9, 2026 | 108.00 | 108.00 | 104.20 | 106.50 | 106.50 | 0.77% | 2,140 |
| Apr 8, 2026 | 107.00 | 109.00 | 103.00 | 105.69 | 105.69 | 2.80% | 2,482 |
| Apr 7, 2026 | 103.80 | 104.44 | 99.00 | 102.81 | 102.81 | 1.29% | 3,801 |
| Apr 6, 2026 | 97.61 | 101.97 | 97.61 | 101.50 | 101.50 | 1.72% | 1,558 |
| Apr 2, 2026 | 98.90 | 101.80 | 95.10 | 99.78 | 99.78 | 1.29% | 1,287 |
| Apr 1, 2026 | 101.00 | 101.00 | 91.20 | 98.51 | 98.51 | 9.15% | 3,497 |
| Mar 30, 2026 | 99.95 | 105.00 | 88.65 | 90.25 | 90.25 | -7.77% | 14,337 |
| Mar 27, 2026 | 102.10 | 103.00 | 95.00 | 97.85 | 97.85 | -5.78% | 11,076 |
| Mar 25, 2026 | 103.20 | 105.00 | 102.00 | 103.85 | 103.85 | 0.24% | 4,808 |
| Mar 24, 2026 | 108.00 | 108.00 | 100.40 | 103.60 | 103.60 | 0.63% | 11,996 |
| Mar 23, 2026 | 109.65 | 109.65 | 102.05 | 102.95 | 102.95 | -7.25% | 4,038 |
| Mar 20, 2026 | 109.50 | 117.35 | 109.10 | 111.00 | 111.00 | 4.03% | 14,389 |
| Mar 19, 2026 | 108.05 | 112.10 | 105.55 | 106.70 | 106.70 | -5.95% | 5,822 |
| Mar 18, 2026 | 107.80 | 114.30 | 107.60 | 113.45 | 113.45 | 8.88% | 4,729 |
| Mar 17, 2026 | 105.20 | 105.80 | 101.30 | 104.20 | 104.20 | -2.43% | 3,464 |
| Mar 16, 2026 | 108.10 | 108.10 | 101.15 | 106.80 | 106.80 | -3.17% | 4,983 |
| Mar 13, 2026 | 114.50 | 114.50 | 108.60 | 110.30 | 110.30 | -0.76% | 1,789 |
| Mar 12, 2026 | 116.00 | 116.00 | 108.55 | 111.15 | 111.15 | -2.41% | 14,330 |
| Mar 11, 2026 | 114.50 | 117.80 | 112.00 | 113.90 | 113.90 | 0.44% | 4,973 |
| Mar 10, 2026 | 118.00 | 118.50 | 113.00 | 113.40 | 113.40 | -3.49% | 1,738 |
| 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 |