Dhanalaxmi Roto Spinners Limited (BOM:521216)
India
· Delayed Price · Currency is INR 91.46
+5.37 (6.24%)
At close: Apr 28, 2026
Dhanalaxmi Roto Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 91.81 | 91.81 | 87.01 | 87.90 | 87.90 | -3.89% | 1,426 |
| Apr 28, 2026 | 83.10 | 94.00 | 83.10 | 91.46 | 91.46 | 6.24% | 19,648 |
| Apr 27, 2026 | 89.50 | 89.50 | 82.01 | 86.09 | 86.09 | 1.75% | 4,012 |
| Apr 24, 2026 | 89.99 | 90.00 | 84.21 | 84.61 | 84.61 | -3.94% | 1,066 |
| Apr 23, 2026 | 89.90 | 97.50 | 86.00 | 88.08 | 88.08 | 4.09% | 47,474 |
| Apr 22, 2026 | 87.43 | 89.79 | 83.52 | 84.62 | 84.62 | -2.56% | 983 |
| Apr 21, 2026 | 85.98 | 87.00 | 84.00 | 86.84 | 86.84 | 0.88% | 4,047 |
| Apr 20, 2026 | 86.00 | 86.08 | 81.06 | 86.08 | 86.08 | 0.49% | 6,283 |
| Apr 17, 2026 | 83.07 | 85.90 | 80.61 | 85.66 | 85.66 | 2.61% | 3,566 |
| Apr 16, 2026 | 85.80 | 85.80 | 80.10 | 83.48 | 83.48 | 1.80% | 1,481 |
| Apr 15, 2026 | 83.80 | 85.90 | 80.00 | 82.00 | 82.00 | -1.20% | 3,737 |
| Apr 13, 2026 | 83.00 | 83.99 | 82.98 | 83.00 | 83.00 | -0.02% | 1,015 |
| Apr 10, 2026 | 79.09 | 86.17 | 79.09 | 83.02 | 83.02 | 4.97% | 972 |
| Apr 9, 2026 | 79.09 | 79.15 | 79.08 | 79.09 | 79.09 | -3.55% | 1,015 |
| Apr 8, 2026 | 82.00 | 87.98 | 80.00 | 82.00 | 82.00 | 3.80% | 1,587 |
| Apr 7, 2026 | 80.38 | 80.39 | 79.00 | 79.00 | 79.00 | -2.22% | 3 |
| Apr 6, 2026 | 71.60 | 81.04 | 71.60 | 80.79 | 80.79 | 8.88% | 964 |
| Apr 2, 2026 | 74.10 | 74.21 | 74.10 | 74.20 | 74.20 | -0.84% | 88 |
| Apr 1, 2026 | 78.00 | 78.00 | 71.20 | 74.83 | 74.83 | 2.53% | 730 |
| Mar 30, 2026 | 79.50 | 79.50 | 72.25 | 72.98 | 72.98 | -9.01% | 1,555 |
| Mar 27, 2026 | 80.00 | 93.90 | 78.00 | 80.21 | 80.21 | 1.53% | 11,854 |
| Mar 25, 2026 | 81.40 | 81.40 | 76.05 | 79.00 | 79.00 | 5.07% | 962 |
| Mar 24, 2026 | 71.02 | 75.50 | 71.02 | 75.19 | 75.19 | 5.87% | 2,564 |
| Mar 23, 2026 | 79.00 | 79.00 | 71.00 | 71.02 | 71.02 | -5.41% | 304 |
| Mar 20, 2026 | 78.00 | 78.00 | 73.00 | 75.08 | 75.08 | -3.74% | 2,277 |
| Mar 19, 2026 | 76.01 | 78.00 | 76.01 | 78.00 | 78.00 | 1.22% | 328 |
| Mar 18, 2026 | 75.62 | 81.59 | 74.15 | 77.06 | 77.06 | 1.90% | 510 |
| Mar 16, 2026 | 78.27 | 78.27 | 75.00 | 75.62 | 75.62 | -1.52% | 405 |
| Mar 13, 2026 | 78.20 | 78.36 | 75.51 | 76.79 | 76.79 | -4.81% | 1,888 |
| Mar 12, 2026 | 76.50 | 80.70 | 76.17 | 80.67 | 80.67 | 5.62% | 421 |
| Mar 11, 2026 | 78.27 | 84.00 | 76.11 | 76.38 | 76.38 | -2.41% | 2,420 |
| Mar 10, 2026 | 77.47 | 80.00 | 77.24 | 78.27 | 78.27 | 1.53% | 414 |
| 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 |