Dhanalaxmi Roto Spinners Limited (BOM:521216)
India
· Delayed Price · Currency is INR 77.09
-2.11 (-2.66%)
At close: Mar 9, 2026
Dhanalaxmi Roto Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.25 | 78.00 | 75.25 | 77.09 | 77.09 | -2.66% | 2,219 |
| Mar 6, 2026 | 79.90 | 79.90 | 79.20 | 79.20 | 79.20 | -0.88% | 263 |
| Mar 4, 2026 | 79.00 | 79.99 | 76.00 | 79.90 | 79.90 | -0.75% | 1,400 |
| Mar 2, 2026 | 82.00 | 87.85 | 80.50 | 80.50 | 80.50 | -1.24% | 218 |
| Feb 27, 2026 | 82.00 | 82.00 | 81.50 | 81.51 | 81.51 | 0.04% | 355 |
| Feb 26, 2026 | 80.54 | 83.00 | 79.00 | 81.48 | 81.48 | 1.18% | 562 |
| Feb 25, 2026 | 81.86 | 83.90 | 80.53 | 80.53 | 80.53 | 0.01% | 206 |
| Feb 24, 2026 | 82.00 | 82.51 | 80.50 | 80.52 | 80.52 | -2.41% | 686 |
| Feb 23, 2026 | 82.15 | 84.99 | 81.58 | 82.51 | 82.51 | -1.74% | 559 |
| Feb 20, 2026 | 84.85 | 88.00 | 83.00 | 83.97 | 83.97 | -0.93% | 1,092 |
| Feb 19, 2026 | 83.01 | 84.85 | 83.01 | 84.76 | 84.76 | 2.17% | 781 |
| Feb 18, 2026 | 82.62 | 85.00 | 82.61 | 82.96 | 82.96 | 0.50% | 4,700 |
| Feb 17, 2026 | 83.00 | 84.00 | 80.02 | 82.55 | 82.55 | 0.38% | 1,585 |
| Feb 16, 2026 | 83.95 | 83.95 | 80.00 | 82.24 | 82.24 | -2.04% | 1,241 |
| Feb 13, 2026 | 82.11 | 84.00 | 82.00 | 83.95 | 83.95 | 2.19% | 973 |
| Feb 12, 2026 | 82.16 | 84.93 | 82.11 | 82.15 | 82.15 | -0.87% | 1,597 |
| Feb 11, 2026 | 86.02 | 86.05 | 82.11 | 82.87 | 82.87 | -3.64% | 9,114 |
| Feb 10, 2026 | 85.25 | 86.90 | 85.25 | 86.00 | 86.00 | 0.74% | 227 |
| Feb 9, 2026 | 88.34 | 88.35 | 85.00 | 85.37 | 85.37 | 0.44% | 2,679 |
| Feb 6, 2026 | 83.35 | 87.30 | 83.35 | 85.00 | 85.00 | 0.59% | 437 |
| Feb 5, 2026 | 84.02 | 86.65 | 84.02 | 84.50 | 84.50 | 0.60% | 108 |
| Feb 4, 2026 | 85.04 | 86.03 | 83.60 | 84.00 | 84.00 | -1.22% | 1,461 |
| Feb 3, 2026 | 84.12 | 86.80 | 84.12 | 85.04 | 85.04 | 1.09% | 322 |
| Feb 2, 2026 | 86.00 | 86.00 | 83.30 | 84.12 | 84.12 | 1.72% | 245 |
| Feb 1, 2026 | 84.93 | 88.88 | 81.12 | 82.70 | 82.70 | -2.89% | 791 |
| Jan 30, 2026 | 86.00 | 88.00 | 84.90 | 85.16 | 85.16 | -3.96% | 2,361 |
| Jan 29, 2026 | 84.27 | 88.67 | 84.27 | 88.67 | 88.67 | 5.52% | 1,300 |
| Jan 28, 2026 | 83.11 | 87.99 | 83.11 | 84.03 | 84.03 | -1.70% | 3,633 |
| Jan 27, 2026 | 86.06 | 86.06 | 84.12 | 85.48 | 85.48 | -0.74% | 2,688 |
| Jan 23, 2026 | 87.89 | 88.00 | 86.12 | 86.12 | 86.12 | 0.73% | 2,375 |
| Jan 22, 2026 | 87.00 | 89.61 | 85.50 | 85.50 | 85.50 | -1.35% | 2,335 |
| Jan 21, 2026 | 81.00 | 92.00 | 81.00 | 86.67 | 86.67 | 0.07% | 367 |
| Jan 20, 2026 | 87.69 | 87.69 | 85.15 | 86.61 | 86.61 | -1.72% | 1,642 |
| Jan 19, 2026 | 88.00 | 88.20 | 87.14 | 88.13 | 88.13 | - | 906 |
| Jan 16, 2026 | 88.12 | 88.13 | 88.12 | 88.13 | 88.13 | 0.15% | 47 |
| Jan 14, 2026 | 92.00 | 92.00 | 87.12 | 88.00 | 88.00 | -0.71% | 3,642 |
| Jan 13, 2026 | 87.00 | 90.49 | 86.05 | 88.63 | 88.63 | 1.87% | 2,014 |
| Jan 12, 2026 | 88.00 | 88.00 | 85.07 | 87.00 | 87.00 | -2.13% | 966 |
| Jan 9, 2026 | 90.00 | 90.00 | 86.01 | 88.89 | 88.89 | -0.99% | 2,207 |
| Jan 8, 2026 | 89.56 | 89.80 | 86.00 | 89.78 | 89.78 | 0.39% | 1,702 |
| Jan 7, 2026 | 89.66 | 91.89 | 89.00 | 89.43 | 89.43 | -0.93% | 3,123 |
| Jan 6, 2026 | 92.99 | 93.00 | 89.82 | 90.27 | 90.27 | -0.11% | 3,169 |
| Jan 5, 2026 | 90.00 | 91.70 | 89.10 | 90.37 | 90.37 | 0.63% | 710 |
| Jan 2, 2026 | 92.21 | 92.21 | 89.05 | 89.80 | 89.80 | -0.41% | 1,903 |
| Jan 1, 2026 | 92.15 | 92.15 | 89.32 | 90.17 | 90.17 | -0.04% | 768 |
| Dec 31, 2025 | 89.33 | 91.40 | 89.31 | 90.21 | 90.21 | 0.18% | 1,076 |
| Dec 30, 2025 | 90.00 | 91.55 | 88.81 | 90.05 | 90.05 | 1.17% | 6,269 |
| Dec 29, 2025 | 88.11 | 92.00 | 88.11 | 89.01 | 89.01 | -1.30% | 702 |
| Dec 26, 2025 | 90.00 | 91.40 | 90.00 | 90.18 | 90.18 | -2.18% | 2,199 |
| Dec 24, 2025 | 90.70 | 92.70 | 90.07 | 92.19 | 92.19 | 0.52% | 2,167 |
| Dec 23, 2025 | 89.34 | 93.50 | 89.00 | 91.71 | 91.71 | -0.32% | 1,101 |
| Dec 22, 2025 | 90.45 | 92.50 | 85.25 | 92.00 | 92.00 | 2.22% | 2,286 |
| Dec 19, 2025 | 88.70 | 91.00 | 88.70 | 90.00 | 90.00 | 1.24% | 1,858 |
| Dec 18, 2025 | 90.90 | 92.00 | 88.06 | 88.90 | 88.90 | -2.21% | 1,763 |
| Dec 17, 2025 | 90.91 | 92.18 | 90.90 | 90.91 | 90.91 | 0.82% | 1,648 |
| Dec 16, 2025 | 91.55 | 92.53 | 90.12 | 90.17 | 90.17 | -0.49% | 1,029 |
| Dec 15, 2025 | 90.25 | 92.10 | 90.00 | 90.61 | 90.61 | 0.33% | 1,763 |
| Dec 12, 2025 | 90.43 | 92.49 | 90.16 | 90.31 | 90.31 | -0.82% | 3,242 |
| Dec 11, 2025 | 89.00 | 92.95 | 89.00 | 91.06 | 91.06 | 2.28% | 2,824 |
| Dec 10, 2025 | 92.00 | 92.00 | 89.00 | 89.03 | 89.03 | -0.29% | 2,420 |
| Dec 9, 2025 | 91.36 | 91.74 | 87.99 | 89.29 | 89.29 | -0.31% | 1,692 |
| Dec 8, 2025 | 90.10 | 91.45 | 89.28 | 89.57 | 89.57 | -0.61% | 2,492 |
| Dec 5, 2025 | 94.20 | 94.20 | 90.06 | 90.12 | 90.12 | -0.97% | 991 |
| Dec 4, 2025 | 91.50 | 93.00 | 90.90 | 91.00 | 91.00 | -1.94% | 932 |
| Dec 3, 2025 | 92.88 | 94.45 | 90.42 | 92.80 | 92.80 | 0.29% | 391 |
| Dec 2, 2025 | 92.20 | 93.77 | 90.90 | 92.53 | 92.53 | 0.30% | 339 |
| Dec 1, 2025 | 93.49 | 93.49 | 90.05 | 92.25 | 92.25 | -1.17% | 1,575 |
| Nov 28, 2025 | 94.00 | 94.00 | 90.11 | 93.34 | 93.34 | 2.65% | 1,433 |
| Nov 27, 2025 | 90.46 | 91.60 | 90.45 | 90.93 | 90.93 | 0.78% | 825 |
| Nov 26, 2025 | 90.30 | 92.78 | 89.51 | 90.23 | 90.23 | -0.41% | 5,911 |
| Nov 25, 2025 | 94.40 | 94.40 | 90.28 | 90.60 | 90.60 | -1.87% | 1,536 |
| Nov 24, 2025 | 89.78 | 92.98 | 89.21 | 92.33 | 92.33 | 1.03% | 1,310 |
| Nov 21, 2025 | 90.77 | 94.05 | 90.69 | 91.39 | 91.39 | 0.81% | 4,153 |
| Nov 20, 2025 | 90.10 | 92.95 | 90.10 | 90.66 | 90.66 | 0.61% | 3,686 |
| Nov 19, 2025 | 90.15 | 92.00 | 88.82 | 90.11 | 90.11 | 0.02% | 1,362 |
| Nov 18, 2025 | 90.60 | 94.50 | 88.76 | 90.09 | 90.09 | -1.44% | 2,897 |
| Nov 17, 2025 | 90.01 | 92.00 | 90.01 | 91.41 | 91.41 | -0.22% | 4,319 |
| Nov 14, 2025 | 93.05 | 93.05 | 90.90 | 91.61 | 91.61 | -3.44% | 5,759 |
| Nov 13, 2025 | 97.00 | 97.00 | 93.67 | 94.87 | 94.87 | -0.24% | 1,327 |
| Nov 12, 2025 | 96.90 | 96.90 | 94.00 | 95.10 | 95.10 | 1.03% | 674 |
| Nov 11, 2025 | 92.62 | 95.46 | 92.62 | 94.13 | 94.13 | 1.63% | 978 |
| Nov 10, 2025 | 91.64 | 95.00 | 91.64 | 92.62 | 92.62 | -0.86% | 2,300 |
| Nov 7, 2025 | 93.49 | 93.49 | 93.03 | 93.42 | 93.42 | 0.42% | 1,803 |
| Nov 6, 2025 | 94.43 | 95.45 | 92.01 | 93.03 | 93.03 | -1.97% | 1,412 |
| Nov 4, 2025 | 95.99 | 95.99 | 93.12 | 94.90 | 94.90 | 1.24% | 611 |
| Nov 3, 2025 | 94.00 | 96.27 | 91.52 | 93.74 | 93.74 | -0.24% | 2,182 |
| Oct 31, 2025 | 97.99 | 97.99 | 90.30 | 93.97 | 93.97 | -3.14% | 6,484 |
| Oct 30, 2025 | 96.25 | 98.00 | 96.20 | 97.02 | 97.02 | -0.27% | 2,085 |
| Oct 29, 2025 | 96.25 | 98.50 | 96.25 | 97.28 | 97.28 | 0.39% | 646 |
| Oct 28, 2025 | 96.74 | 99.00 | 96.11 | 96.90 | 96.90 | 3.47% | 7,153 |
| Oct 27, 2025 | 95.95 | 95.95 | 92.91 | 93.65 | 93.65 | 0.91% | 1,711 |
| Oct 24, 2025 | 92.65 | 94.75 | 92.65 | 92.81 | 92.81 | 0.18% | 727 |
| Oct 23, 2025 | 96.90 | 96.90 | 92.05 | 92.64 | 92.64 | 0.37% | 1,916 |
| Oct 21, 2025 | 93.60 | 94.48 | 90.00 | 92.30 | 92.30 | -1.37% | 5,684 |
| Oct 20, 2025 | 93.66 | 98.89 | 93.05 | 93.58 | 93.58 | -0.19% | 2,662 |
| Oct 17, 2025 | 94.26 | 96.00 | 93.60 | 93.76 | 93.76 | -0.53% | 1,523 |
| Oct 16, 2025 | 95.10 | 96.00 | 94.16 | 94.26 | 94.26 | -0.88% | 1,584 |
| Oct 15, 2025 | 97.00 | 97.00 | 94.15 | 95.10 | 95.10 | -1.96% | 923 |
| Oct 14, 2025 | 99.50 | 99.50 | 94.05 | 97.00 | 97.00 | 0.34% | 2,116 |
| Oct 13, 2025 | 96.50 | 97.80 | 94.00 | 96.67 | 96.67 | -0.18% | 1,409 |