Maris Spinners Limited (BOM:531503)
India
· Delayed Price · Currency is INR 28.99
-0.54 (-1.83%)
At close: Mar 9, 2026
Maris Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.01 | 28.99 | 28.00 | 28.99 | 28.99 | -1.83% | 196 |
| Mar 6, 2026 | 29.00 | 30.19 | 28.00 | 29.53 | 29.53 | 1.90% | 750 |
| Mar 5, 2026 | 29.00 | 29.00 | 28.98 | 28.98 | 28.98 | -0.07% | 501 |
| Mar 4, 2026 | 29.68 | 29.68 | 29.00 | 29.00 | 29.00 | -0.85% | 617 |
| Mar 2, 2026 | 36.99 | 36.99 | 28.00 | 29.25 | 29.25 | -5.65% | 448 |
| Feb 27, 2026 | 28.24 | 31.00 | 28.24 | 31.00 | 31.00 | 9.85% | 25 |
| Feb 26, 2026 | 28.00 | 33.48 | 27.50 | 28.22 | 28.22 | 0.53% | 207 |
| Feb 25, 2026 | 27.10 | 30.40 | 27.10 | 28.07 | 28.07 | -8.18% | 668 |
| Feb 24, 2026 | 30.59 | 30.59 | 30.57 | 30.57 | 30.57 | -0.84% | 50 |
| Feb 23, 2026 | 28.01 | 32.00 | 28.01 | 30.83 | 30.83 | 3.14% | 80 |
| Feb 20, 2026 | 29.98 | 29.98 | 29.00 | 29.89 | 29.89 | 3.07% | 66 |
| Feb 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.19% | 101 |
| Feb 18, 2026 | 28.51 | 30.00 | 28.00 | 28.66 | 28.66 | -1.24% | 1,845 |
| Feb 17, 2026 | 31.62 | 31.62 | 27.23 | 29.02 | 29.02 | -6.39% | 1,341 |
| Feb 16, 2026 | 31.25 | 31.25 | 31.00 | 31.00 | 31.00 | 4.48% | 1,643 |
| Feb 13, 2026 | 26.50 | 34.00 | 26.50 | 29.67 | 29.67 | 2.81% | 3,474 |
| Feb 12, 2026 | 30.00 | 30.01 | 28.13 | 28.86 | 28.86 | -3.22% | 791 |
| Feb 11, 2026 | 33.00 | 33.00 | 29.00 | 29.82 | 29.82 | -6.73% | 2,995 |
| Feb 10, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 5.93% | 100 |
| Feb 9, 2026 | 30.32 | 30.49 | 28.15 | 30.18 | 30.18 | -2.49% | 435 |
| Feb 6, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.13% | 3 |
| Feb 5, 2026 | 29.99 | 31.27 | 29.99 | 30.91 | 30.91 | 5.42% | 542 |
| Feb 4, 2026 | 29.90 | 29.93 | 26.90 | 29.32 | 29.32 | -2.20% | 40 |
| Feb 3, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 4.57% | 1 |
| Feb 2, 2026 | 27.76 | 28.93 | 27.51 | 28.67 | 28.67 | -1.07% | 535 |
| Jan 30, 2026 | 28.97 | 28.98 | 28.01 | 28.98 | 28.98 | -0.03% | 18 |
| Jan 29, 2026 | 28.99 | 29.00 | 28.00 | 28.99 | 28.99 | 0.35% | 671 |
| Jan 28, 2026 | 26.83 | 28.90 | 26.83 | 28.89 | 28.89 | 7.16% | 57 |
| Jan 27, 2026 | 28.00 | 28.00 | 26.60 | 26.96 | 26.96 | -1.43% | 558 |
| Jan 23, 2026 | 27.28 | 27.35 | 26.50 | 27.35 | 27.35 | 0.26% | 122 |
| Jan 22, 2026 | 27.01 | 27.69 | 26.05 | 27.28 | 27.28 | -1.52% | 3,407 |
| Jan 21, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.86% | 15 |
| Jan 20, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.21% | 3 |
| Jan 19, 2026 | 26.30 | 28.45 | 26.30 | 28.00 | 28.00 | -1.58% | 972 |
| Jan 16, 2026 | 28.10 | 29.00 | 27.96 | 28.45 | 28.45 | 1.57% | 225 |
| Jan 14, 2026 | 27.00 | 28.10 | 27.00 | 28.01 | 28.01 | -0.25% | 4,845 |
| Jan 13, 2026 | 29.40 | 29.40 | 26.29 | 28.08 | 28.08 | -4.75% | 2,843 |
| Jan 12, 2026 | 29.49 | 29.49 | 29.00 | 29.48 | 29.48 | -0.91% | 545 |
| Jan 9, 2026 | 31.24 | 31.24 | 29.50 | 29.75 | 29.75 | -5.22% | 1,102 |
| Jan 8, 2026 | 30.26 | 31.47 | 29.01 | 31.39 | 31.39 | 3.73% | 517 |
| Jan 7, 2026 | 30.98 | 31.34 | 30.00 | 30.26 | 30.26 | -3.69% | 1,507 |
| Jan 6, 2026 | 30.35 | 31.50 | 29.10 | 31.42 | 31.42 | -1.75% | 1,181 |
| Jan 5, 2026 | 30.06 | 32.00 | 30.06 | 31.98 | 31.98 | -1.27% | 58 |
| Jan 2, 2026 | 32.40 | 32.40 | 31.49 | 32.39 | 32.39 | 3.15% | 689 |
| Jan 1, 2026 | 30.98 | 31.40 | 30.98 | 31.40 | 31.40 | 1.29% | 100 |
| Dec 31, 2025 | 31.20 | 31.99 | 31.00 | 31.00 | 31.00 | -4.02% | 366 |
| Dec 29, 2025 | 32.87 | 32.87 | 31.00 | 32.30 | 32.30 | -1.46% | 133 |
| Dec 23, 2025 | 30.92 | 32.85 | 30.92 | 32.78 | 32.78 | 6.02% | 60 |
| Dec 18, 2025 | 31.89 | 31.89 | 29.00 | 30.92 | 30.92 | 2.38% | 3,012 |
| Dec 17, 2025 | 30.83 | 32.50 | 30.16 | 30.20 | 30.20 | -4.01% | 157 |
| Dec 16, 2025 | 31.50 | 31.50 | 31.46 | 31.46 | 31.46 | 3.11% | 17 |
| Dec 15, 2025 | 29.21 | 31.49 | 29.21 | 30.51 | 30.51 | -3.14% | 2,162 |
| Dec 12, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.58% | 2 |
| Dec 11, 2025 | 33.15 | 33.15 | 30.12 | 31.01 | 31.01 | -0.61% | 3,959 |
| Dec 10, 2025 | 31.25 | 31.25 | 30.01 | 31.20 | 31.20 | -0.16% | 840 |
| Dec 9, 2025 | 33.50 | 33.50 | 30.90 | 31.25 | 31.25 | -0.03% | 605 |
| Dec 8, 2025 | 33.24 | 33.24 | 30.00 | 31.26 | 31.26 | -1.20% | 1,580 |
| Dec 5, 2025 | 32.50 | 33.20 | 31.51 | 31.64 | 31.64 | -4.93% | 140 |
| Dec 4, 2025 | 33.39 | 33.39 | 33.25 | 33.28 | 33.28 | -0.33% | 534 |
| Dec 3, 2025 | 32.65 | 33.50 | 32.65 | 33.39 | 33.39 | 1.24% | 213 |
| Dec 2, 2025 | 31.42 | 33.39 | 31.11 | 32.98 | 32.98 | -1.64% | 1,615 |
| Dec 1, 2025 | 33.79 | 33.79 | 32.56 | 33.53 | 33.53 | 2.98% | 2,029 |
| Nov 28, 2025 | 37.95 | 37.95 | 32.00 | 32.56 | 32.56 | 0.99% | 5,580 |
| Nov 27, 2025 | 32.17 | 34.00 | 31.62 | 32.24 | 32.24 | 0.22% | 879 |
| Nov 26, 2025 | 32.00 | 32.98 | 31.55 | 32.17 | 32.17 | -1.92% | 3,656 |
| Nov 25, 2025 | 32.90 | 32.90 | 32.75 | 32.80 | 32.80 | 2.89% | 79 |
| Nov 24, 2025 | 37.84 | 37.84 | 31.61 | 31.88 | 31.88 | -6.24% | 14,273 |
| Nov 21, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | -0.93% | 4,367 |
| Nov 20, 2025 | 34.55 | 36.00 | 33.21 | 34.32 | 34.32 | -0.67% | 3,819 |
| Nov 19, 2025 | 35.18 | 38.74 | 34.05 | 34.55 | 34.55 | -1.79% | 760 |
| Nov 18, 2025 | 38.99 | 38.99 | 35.18 | 35.18 | 35.18 | -7.10% | 396 |
| Nov 17, 2025 | 39.94 | 39.94 | 35.01 | 37.87 | 37.87 | 3.47% | 313 |
| Nov 14, 2025 | 36.65 | 36.65 | 35.00 | 36.60 | 36.60 | -0.14% | 105 |
| Nov 13, 2025 | 39.99 | 39.99 | 33.11 | 36.65 | 36.65 | 0.25% | 1,097 |
| Nov 12, 2025 | 36.01 | 37.84 | 34.00 | 36.56 | 36.56 | 2.15% | 2,347 |
| Nov 11, 2025 | 39.90 | 39.90 | 35.38 | 35.79 | 35.79 | -5.17% | 305 |
| Nov 10, 2025 | 40.83 | 40.83 | 35.02 | 37.74 | 37.74 | -0.24% | 296 |
| Nov 7, 2025 | 39.87 | 39.87 | 35.35 | 37.83 | 37.83 | 0.21% | 597 |
| Nov 6, 2025 | 37.90 | 37.90 | 37.75 | 37.75 | 37.75 | 1.51% | 12 |
| Nov 4, 2025 | 36.00 | 39.00 | 36.00 | 37.19 | 37.19 | -1.87% | 362 |
| Nov 3, 2025 | 36.50 | 37.95 | 36.00 | 37.90 | 37.90 | -0.26% | 144 |
| Oct 31, 2025 | 38.45 | 38.45 | 36.30 | 38.00 | 38.00 | -1.17% | 99 |
| Oct 30, 2025 | 36.00 | 38.74 | 36.00 | 38.45 | 38.45 | 4.06% | 15 |
| Oct 29, 2025 | 39.73 | 39.73 | 36.05 | 36.95 | 36.95 | -1.41% | 366 |
| Oct 28, 2025 | 39.90 | 39.90 | 35.20 | 37.48 | 37.48 | -0.05% | 1,284 |
| Oct 27, 2025 | 37.25 | 38.95 | 36.80 | 37.50 | 37.50 | 1.90% | 267 |
| Oct 24, 2025 | 39.90 | 39.90 | 36.79 | 36.80 | 36.80 | 4.19% | 762 |
| Oct 23, 2025 | 35.00 | 36.60 | 35.00 | 35.32 | 35.32 | -1.59% | 618 |
| Oct 21, 2025 | 32.50 | 38.49 | 32.50 | 35.89 | 35.89 | 0.98% | 60 |
| Oct 20, 2025 | 39.69 | 39.69 | 34.52 | 35.54 | 35.54 | 0.48% | 131 |
| Oct 17, 2025 | 38.49 | 39.75 | 35.06 | 35.37 | 35.37 | -8.11% | 1,788 |
| Oct 16, 2025 | 36.82 | 41.49 | 36.82 | 38.49 | 38.49 | 4.03% | 120 |
| Oct 15, 2025 | 38.00 | 42.99 | 36.66 | 37.00 | 37.00 | 0.54% | 276 |
| Oct 14, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 21 |
| Oct 13, 2025 | 37.20 | 37.20 | 35.12 | 37.00 | 37.00 | -1.07% | 381 |
| Oct 10, 2025 | 37.99 | 37.99 | 37.40 | 37.40 | 37.40 | -0.03% | 2 |
| Oct 9, 2025 | 37.80 | 37.80 | 36.00 | 37.41 | 37.41 | 2.52% | 863 |
| Oct 8, 2025 | 37.00 | 37.30 | 34.73 | 36.49 | 36.49 | -3.95% | 817 |
| Oct 7, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 3.18% | 1 |
| Oct 6, 2025 | 37.39 | 37.39 | 36.82 | 36.82 | 36.82 | -1.52% | 18 |