Sprayking Limited (BOM:540079)
India
· Delayed Price · Currency is INR 1.440
0.00 (0.00%)
At close: Apr 28, 2026
Sprayking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 200,797 |
| Apr 28, 2026 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | - | 136,744 |
| Apr 27, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | - | 376,852 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 283,712 |
| Apr 23, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | - | 319,652 |
| Apr 22, 2026 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -4.03% | 797,062 |
| Apr 21, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | - | 113,994 |
| Apr 20, 2026 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -1.97% | 220,178 |
| Apr 17, 2026 | 1.43 | 1.60 | 1.43 | 1.52 | 1.52 | 4.11% | 693,800 |
| Apr 16, 2026 | 1.54 | 1.54 | 1.41 | 1.46 | 1.46 | -2.67% | 411,667 |
| Apr 15, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 4.17% | 289,836 |
| Apr 13, 2026 | 1.45 | 1.46 | 1.36 | 1.44 | 1.44 | -2.70% | 286,661 |
| Apr 10, 2026 | 1.43 | 1.54 | 1.43 | 1.48 | 1.48 | -1.33% | 325,703 |
| Apr 9, 2026 | 1.66 | 1.66 | 1.49 | 1.50 | 1.50 | -9.09% | 926,922 |
| Apr 8, 2026 | 1.50 | 1.65 | 1.44 | 1.65 | 1.65 | 19.57% | 1,543,510 |
| Apr 7, 2026 | 1.29 | 1.40 | 1.29 | 1.38 | 1.38 | 9.52% | 667,750 |
| Apr 6, 2026 | 1.11 | 1.34 | 1.11 | 1.26 | 1.26 | 9.57% | 476,622 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.05 | 1.15 | 1.15 | -0.86% | 354,928 |
| Apr 1, 2026 | 1.02 | 1.18 | 1.00 | 1.16 | 1.16 | 13.73% | 1,155,925 |
| Mar 30, 2026 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -4.67% | 714,413 |
| Mar 27, 2026 | 1.24 | 1.25 | 1.06 | 1.07 | 1.07 | -14.40% | 1,721,093 |
| Mar 25, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 400,122 |
| Mar 24, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | - | 328,099 |
| Mar 23, 2026 | 1.32 | 1.34 | 1.24 | 1.26 | 1.26 | -3.82% | 325,402 |
| Mar 20, 2026 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -4.38% | 242,995 |
| Mar 19, 2026 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -2.14% | 208,572 |
| Mar 18, 2026 | 1.39 | 1.44 | 1.38 | 1.40 | 1.40 | -0.71% | 514,453 |
| Mar 17, 2026 | 1.44 | 1.46 | 1.36 | 1.41 | 1.41 | -3.42% | 863,689 |
| Mar 16, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 834,241 |
| Mar 13, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | - | 158,224 |
| Mar 12, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 179,553 |
| Mar 11, 2026 | 1.50 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 198,522 |
| Mar 10, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 2.74% | 151,258 |
| Mar 9, 2026 | 1.49 | 1.54 | 1.45 | 1.46 | 1.46 | -2.67% | 134,527 |
| Mar 6, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 174,186 |
| Mar 5, 2026 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | - | 256,778 |
| Mar 4, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 344,354 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 230,269 |
| Feb 27, 2026 | 1.58 | 1.72 | 1.57 | 1.60 | 1.60 | 0.63% | 979,311 |
| Feb 26, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 197,835 |
| Feb 25, 2026 | 1.68 | 1.71 | 1.57 | 1.60 | 1.60 | -4.76% | 443,615 |
| Feb 24, 2026 | 1.68 | 1.72 | 1.64 | 1.68 | 1.68 | -1.75% | 124,451 |
| Feb 23, 2026 | 1.69 | 1.73 | 1.63 | 1.71 | 1.71 | 0.59% | 179,235 |
| Feb 20, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 129,984 |
| Feb 19, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 123,586 |
| Feb 18, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | - | 154,928 |
| Feb 17, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 136,050 |
| Feb 16, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -3.91% | 492,447 |
| Feb 13, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | - | 156,300 |
| Feb 12, 2026 | 1.79 | 1.80 | 1.74 | 1.79 | 1.79 | 2.29% | 358,460 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.65 | 1.75 | 1.75 | -2.23% | 272,834 |
| Feb 10, 2026 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -1.65% | 194,557 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.75 | 1.82 | 1.82 | 0.55% | 218,794 |
| Feb 6, 2026 | 1.81 | 1.84 | 1.75 | 1.81 | 1.81 | 0.56% | 183,709 |
| Feb 5, 2026 | 1.78 | 1.84 | 1.73 | 1.80 | 1.80 | 1.12% | 239,373 |
| Feb 4, 2026 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 1.14% | 156,896 |
| Feb 3, 2026 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | - | 401,036 |
| Feb 2, 2026 | 1.85 | 1.85 | 1.67 | 1.76 | 1.76 | -3.83% | 270,029 |
| Feb 1, 2026 | 1.90 | 1.90 | 1.75 | 1.83 | 1.83 | -2.66% | 661,041 |
| Jan 30, 2026 | 1.68 | 1.97 | 1.67 | 1.88 | 1.88 | 10.59% | 925,726 |
| Jan 29, 2026 | 1.79 | 1.79 | 1.65 | 1.70 | 1.70 | -3.41% | 519,509 |
| Jan 28, 2026 | 1.78 | 1.81 | 1.71 | 1.76 | 1.76 | 1.73% | 428,607 |
| Jan 27, 2026 | 1.87 | 1.87 | 1.71 | 1.73 | 1.73 | -3.89% | 291,405 |
| Jan 23, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 181,754 |
| Jan 22, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 165,344 |
| Jan 21, 2026 | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | -1.12% | 293,920 |
| Jan 20, 2026 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -2.20% | 178,946 |
| Jan 19, 2026 | 1.84 | 1.84 | 1.77 | 1.82 | 1.82 | 0.55% | 142,242 |
| Jan 16, 2026 | 1.76 | 1.84 | 1.76 | 1.81 | 1.81 | -0.55% | 258,970 |
| Jan 14, 2026 | 1.83 | 1.88 | 1.81 | 1.82 | 1.82 | -2.15% | 120,237 |
| Jan 13, 2026 | 1.89 | 1.89 | 1.83 | 1.86 | 1.86 | 0.54% | 136,127 |
| Jan 12, 2026 | 1.92 | 1.92 | 1.82 | 1.85 | 1.85 | 0.54% | 310,664 |
| Jan 9, 2026 | 1.86 | 1.86 | 1.77 | 1.84 | 1.84 | - | 326,798 |
| Jan 8, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 178,332 |
| Jan 7, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 213,654 |
| Jan 6, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 157,363 |
| Jan 5, 2026 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -0.54% | 220,849 |
| Jan 2, 2026 | 1.86 | 1.87 | 1.81 | 1.85 | 1.85 | - | 210,005 |
| Jan 1, 2026 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | 1.65% | 138,591 |
| Dec 31, 2025 | 1.81 | 1.87 | 1.80 | 1.82 | 1.82 | -0.55% | 190,528 |
| Dec 30, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -2.14% | 152,280 |
| Dec 29, 2025 | 1.86 | 1.88 | 1.82 | 1.87 | 1.87 | 0.54% | 401,123 |
| Dec 26, 2025 | 1.87 | 1.89 | 1.82 | 1.86 | 1.86 | 0.54% | 399,292 |
| Dec 24, 2025 | 1.88 | 1.88 | 1.80 | 1.85 | 1.85 | -0.54% | 165,840 |
| Dec 23, 2025 | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | - | 217,807 |
| Dec 22, 2025 | 1.85 | 1.87 | 1.80 | 1.86 | 1.86 | 2.20% | 429,722 |
| Dec 19, 2025 | 1.86 | 1.86 | 1.77 | 1.82 | 1.82 | -0.55% | 285,673 |
| Dec 18, 2025 | 1.85 | 1.86 | 1.57 | 1.83 | 1.83 | - | 311,985 |
| Dec 17, 2025 | 1.89 | 1.89 | 1.80 | 1.83 | 1.83 | -1.61% | 200,558 |
| Dec 16, 2025 | 1.85 | 1.87 | 1.82 | 1.86 | 1.86 | 0.54% | 208,303 |
| Dec 15, 2025 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -1.07% | 218,819 |
| Dec 12, 2025 | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | -0.53% | 210,194 |
| Dec 11, 2025 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | 2.17% | 146,178 |
| Dec 10, 2025 | 1.82 | 1.91 | 1.82 | 1.84 | 1.84 | -1.08% | 213,890 |
| Dec 9, 2025 | 1.85 | 1.87 | 1.81 | 1.86 | 1.86 | 0.54% | 113,787 |
| Dec 8, 2025 | 1.92 | 1.92 | 1.75 | 1.85 | 1.85 | -3.65% | 293,194 |
| Dec 5, 2025 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 2.13% | 285,479 |
| Dec 4, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | - | 209,401 |
| Dec 3, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 97,536 |
| Dec 2, 2025 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 243,466 |