Skip to main content
T. Spiritual World Limited (BOM:532444)
India flag India · Delayed Price · Currency is INR
1.620
-0.080 (-4.71%)
At close: Mar 9, 2026

T. Spiritual World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.621.621.621.621.62-4.71%2,500
Mar 6, 20261.701.701.701.701.70-845
Mar 5, 20261.551.701.541.701.704.94%1,316
Mar 4, 20261.631.631.621.621.62-1,838
Mar 2, 20261.531.621.531.621.620.62%3,618
Feb 27, 20261.651.651.571.611.61-0.62%4,400
Feb 26, 20261.621.621.621.621.620.62%492
Feb 25, 20261.601.611.601.611.610.63%651
Feb 24, 20261.631.631.581.601.60-1.84%362
Feb 23, 20261.551.631.551.631.63-880
Feb 20, 20261.551.631.551.631.63-3,213
Feb 19, 20261.671.751.601.631.63-2.40%1,336
Feb 18, 20261.831.831.671.671.67-4.57%378
Feb 17, 20261.691.751.691.751.754.17%1,725
Feb 16, 20261.521.681.521.681.685.00%4,922
Feb 13, 20261.671.671.581.601.60-3.61%525
Feb 12, 20261.591.661.591.661.664.40%1,004
Feb 11, 20261.561.591.561.591.590.63%3,237
Feb 10, 20261.591.591.581.581.58-1,592
Feb 9, 20261.561.691.561.581.58-1.86%7,255
Feb 6, 20261.561.611.561.611.61-1.83%3,253
Feb 5, 20261.721.721.641.641.64-4.65%550
Feb 4, 20261.721.811.721.721.72-4.97%66,803
Feb 3, 20261.821.821.811.811.81-4.74%5,710
Feb 2, 20261.901.901.901.901.90-5.00%7
Feb 1, 20262.002.002.002.002.00-4.76%1,015
Jan 30, 20262.292.292.102.102.10-4.98%759
Jan 29, 20262.202.212.012.212.214.74%28,686
Jan 28, 20262.052.112.052.112.114.98%14,057
Jan 27, 20261.962.011.842.012.014.69%9,240
Jan 23, 20261.921.961.811.921.922.67%20,569
Jan 22, 20261.831.871.801.871.874.47%6,566
Jan 21, 20261.701.791.701.791.794.68%31,163
Jan 20, 20261.811.851.691.711.71-3.39%26,823
Jan 19, 20261.721.771.721.771.774.73%21,199
Jan 16, 20261.701.781.641.691.69-0.59%28,773
Jan 14, 20261.791.791.691.701.70-2.30%4,795
Jan 13, 20261.821.821.701.741.74-2.25%8,896
Jan 12, 20261.701.781.671.781.784.71%1,970
Jan 9, 20261.781.821.701.701.70-4.49%13,571
Jan 8, 20261.811.861.771.781.78-3.78%5,316
Jan 7, 20261.771.851.771.851.854.52%5,570
Jan 6, 20261.851.891.761.771.77-4.32%4,343
Jan 5, 20261.921.961.781.851.85-1.07%29,721
Jan 2, 20261.781.901.771.871.872.75%4,164
Jan 1, 20261.901.931.821.821.82-1.62%913
Dec 31, 20251.941.941.851.851.85-4.64%29,995
Dec 30, 20251.882.011.831.941.941.04%20,137
Dec 29, 20251.941.941.821.921.921.05%3,261
Dec 26, 20251.881.931.771.901.903.26%868
Dec 24, 20251.821.911.821.841.841.10%3,721
Dec 23, 20251.951.951.821.821.82-4.71%6,835
Dec 22, 20251.831.921.771.911.914.37%6,686
Dec 19, 20251.731.831.731.831.832.81%7,075
Dec 18, 20251.791.871.761.781.78-0.56%14,598
Dec 17, 20251.791.791.731.791.792.29%1,132
Dec 16, 20251.821.831.751.751.75-2.23%14,791
Dec 15, 20251.851.871.721.791.79-16,074
Dec 12, 20251.781.911.771.791.79-1.65%21,935
Dec 11, 20251.751.831.721.821.824.00%7,119
Dec 10, 20251.761.761.721.751.75-2,492
Dec 9, 20251.811.851.731.751.75-1.13%6,917
Dec 8, 20251.841.921.771.771.77-3.28%21,009
Dec 5, 20251.931.931.821.831.83-3.17%6,058
Dec 4, 20251.881.931.791.891.891.07%8,272
Dec 3, 20251.851.951.851.871.87-3.11%3,959
Dec 2, 20251.972.061.911.931.93-2.03%20,289
Dec 1, 20251.981.981.811.971.974.23%5,172
Nov 28, 20251.901.941.791.891.891.61%3,519
Nov 27, 20252.032.031.851.861.86-4.12%2,106
Nov 26, 20252.002.041.861.941.94-0.51%4,615
Nov 25, 20251.901.981.821.951.952.63%10,845
Nov 24, 20251.962.041.861.901.90-2.56%13,623
Nov 21, 20251.962.021.901.951.95-2.50%81,111
Nov 20, 20252.022.021.872.002.002.04%5,667
Nov 19, 20251.881.961.881.961.964.81%11,215
Nov 18, 20251.922.021.851.871.87-3.61%27,979
Nov 17, 20251.891.941.861.941.944.86%14,544
Nov 14, 20251.912.011.831.851.85-3.65%22,655
Nov 13, 20251.962.081.911.921.92-4.00%11,555
Nov 12, 20251.962.021.922.002.003.63%20,696
Nov 11, 20251.902.091.901.931.93-3.50%2,214
Nov 10, 20252.102.161.972.002.00-2.91%30,632
Nov 7, 20252.222.222.022.062.06-2.83%37,648
Nov 6, 20252.102.131.932.122.124.43%18,662
Nov 4, 20251.942.031.942.032.034.64%8,519
Nov 3, 20251.992.081.901.941.94-2.51%49,612
Oct 31, 20251.991.991.991.991.99-4.78%6,417
Oct 30, 20252.112.112.002.092.09-0.48%9,056
Oct 29, 20252.032.151.972.102.102.44%42,143
Oct 28, 20252.052.152.052.052.05-4.65%45,701
Oct 27, 20252.152.152.052.152.154.88%58,872
Oct 24, 20252.052.051.872.052.054.59%90,022
Oct 23, 20251.961.961.961.961.964.81%38,741
Oct 21, 20251.871.871.871.871.874.47%1,713
Oct 20, 20251.791.791.791.791.794.68%4,223
Oct 17, 20251.711.711.711.711.714.91%509
Oct 16, 20251.601.631.601.631.634.49%3,928
Oct 15, 20251.561.561.561.561.564.70%5,576
Oct 14, 20251.491.491.491.491.494.93%206