Maris Spinners Limited (BOM:531503)
India
· Delayed Price · Currency is INR 30.44
+0.70 (2.35%)
At close: Apr 23, 2026
Maris Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.44 | 30.44 | 28.00 | 28.97 | 28.97 | -4.83% | 1,680 |
| Apr 23, 2026 | 30.95 | 30.95 | 28.35 | 30.44 | 30.44 | 2.35% | 105 |
| Apr 22, 2026 | 28.26 | 29.80 | 28.00 | 29.74 | 29.74 | 4.72% | 1,009 |
| Apr 21, 2026 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | 0.04% | 40 |
| Apr 20, 2026 | 27.20 | 28.39 | 27.20 | 28.39 | 28.39 | - | 106 |
| Apr 17, 2026 | 27.55 | 28.40 | 27.55 | 28.39 | 28.39 | 2.57% | 1,504 |
| Apr 16, 2026 | 27.60 | 29.29 | 26.01 | 27.68 | 27.68 | -5.53% | 3,801 |
| Apr 15, 2026 | 28.33 | 29.30 | 28.19 | 29.30 | 29.30 | 3.42% | 546 |
| Apr 13, 2026 | 28.46 | 28.46 | 28.33 | 28.33 | 28.33 | 2.46% | 61 |
| Apr 10, 2026 | 27.35 | 27.90 | 27.01 | 27.65 | 27.65 | 2.48% | 114 |
| Apr 9, 2026 | 26.65 | 26.99 | 26.65 | 26.98 | 26.98 | 1.05% | 1,530 |
| Apr 8, 2026 | 25.55 | 29.19 | 25.55 | 26.70 | 26.70 | 0.41% | 1,273 |
| Apr 7, 2026 | 29.00 | 29.00 | 25.48 | 26.59 | 26.59 | -0.04% | 253 |
| Apr 6, 2026 | 25.40 | 28.78 | 25.40 | 26.60 | 26.60 | 4.68% | 408 |
| Apr 2, 2026 | 27.00 | 27.70 | 24.51 | 25.41 | 25.41 | -6.89% | 1,571 |
| Apr 1, 2026 | 27.39 | 27.39 | 25.25 | 27.29 | 27.29 | 10.40% | 808 |
| Mar 30, 2026 | 24.22 | 28.10 | 23.60 | 24.72 | 24.72 | 1.56% | 2,858 |
| Mar 27, 2026 | 25.25 | 26.90 | 24.00 | 24.34 | 24.34 | -9.52% | 3,974 |
| Mar 25, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.15% | 1,750 |
| Mar 24, 2026 | 25.40 | 26.98 | 24.00 | 26.94 | 26.94 | 5.98% | 8,997 |
| Mar 23, 2026 | 26.70 | 28.43 | 24.40 | 25.42 | 25.42 | -10.65% | 4,068 |
| Mar 20, 2026 | 28.95 | 28.95 | 28.45 | 28.45 | 28.45 | 5.64% | 2 |
| Mar 19, 2026 | 27.20 | 27.20 | 26.05 | 26.93 | 26.93 | -0.99% | 1,431 |
| Mar 18, 2026 | 27.50 | 27.69 | 26.60 | 27.20 | 27.20 | -0.22% | 1,775 |
| Mar 17, 2026 | 27.50 | 27.50 | 26.65 | 27.26 | 27.26 | -0.73% | 579 |
| Mar 16, 2026 | 29.99 | 29.99 | 26.61 | 27.46 | 27.46 | -3.21% | 560 |
| Mar 13, 2026 | 29.00 | 29.00 | 27.20 | 28.37 | 28.37 | -8.34% | 2,872 |
| Mar 12, 2026 | 30.98 | 30.98 | 30.95 | 30.95 | 30.95 | -1.43% | 30 |
| Mar 11, 2026 | 28.03 | 31.84 | 28.03 | 31.40 | 31.40 | 8.31% | 7 |
| 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 |