Deepak Spinners Limited (BOM:514030)
India · Delayed Price · Currency is INR 101.25
-5.65 (-5.29%)
At close: Jan 21, 2026
Deepak Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 109.55 | 109.55 | 99.95 | 101.25 | 101.25 | -5.29% | 4,264 |
| Jan 20, 2026 | 103.95 | 108.00 | 103.95 | 106.90 | 106.90 | 0.80% | 2,150 |
| Jan 19, 2026 | 106.15 | 108.00 | 100.30 | 106.05 | 106.05 | -4.07% | 4,871 |
| Jan 16, 2026 | 117.50 | 117.50 | 109.10 | 110.55 | 110.55 | -3.28% | 2,609 |
| Jan 14, 2026 | 117.55 | 117.55 | 108.70 | 114.30 | 114.30 | 2.01% | 2,334 |
| Jan 13, 2026 | 106.60 | 117.00 | 106.60 | 112.05 | 112.05 | 1.86% | 3,634 |
| Jan 12, 2026 | 116.00 | 116.00 | 100.00 | 110.00 | 110.00 | -0.50% | 5,851 |
| Jan 9, 2026 | 119.75 | 119.75 | 109.00 | 110.55 | 110.55 | -4.24% | 4,410 |
| Jan 8, 2026 | 120.75 | 125.60 | 114.50 | 115.45 | 115.45 | -5.06% | 6,851 |
| Jan 7, 2026 | 122.00 | 126.00 | 120.60 | 121.60 | 121.60 | -2.13% | 189 |
| Jan 6, 2026 | 122.00 | 126.50 | 121.15 | 124.25 | 124.25 | 0.61% | 2,028 |
| Jan 5, 2026 | 122.00 | 124.50 | 120.50 | 123.50 | 123.50 | 0.32% | 192 |
| Jan 2, 2026 | 120.00 | 125.00 | 119.35 | 123.10 | 123.10 | 2.20% | 1,624 |
| Jan 1, 2026 | 122.00 | 125.40 | 120.10 | 120.45 | 120.45 | -0.66% | 330 |
| Dec 31, 2025 | 122.00 | 122.90 | 120.00 | 121.25 | 121.25 | -1.34% | 702 |
| Dec 30, 2025 | 122.00 | 125.50 | 121.05 | 122.90 | 122.90 | -0.36% | 2,130 |
| Dec 29, 2025 | 120.00 | 124.80 | 119.10 | 123.35 | 123.35 | 1.90% | 559 |
| Dec 26, 2025 | 126.50 | 126.50 | 121.00 | 121.05 | 121.05 | -0.78% | 5,193 |
| Dec 24, 2025 | 120.50 | 125.95 | 116.50 | 122.00 | 122.00 | 1.41% | 7,946 |
| Dec 23, 2025 | 118.65 | 121.90 | 118.65 | 120.30 | 120.30 | 1.39% | 471 |
| Dec 22, 2025 | 122.80 | 122.80 | 116.85 | 118.65 | 118.65 | 0.34% | 2,322 |
| Dec 19, 2025 | 118.00 | 121.50 | 118.00 | 118.25 | 118.25 | 0.21% | 433 |
| Dec 18, 2025 | 119.20 | 120.95 | 116.20 | 118.00 | 118.00 | -1.71% | 1,782 |
| Dec 17, 2025 | 123.45 | 124.15 | 120.00 | 120.05 | 120.05 | -1.15% | 2,747 |
| Dec 16, 2025 | 125.85 | 125.85 | 121.10 | 121.45 | 121.45 | -1.10% | 1,168 |
| Dec 15, 2025 | 121.20 | 126.50 | 121.00 | 122.80 | 122.80 | -0.53% | 6,003 |
| Dec 12, 2025 | 121.80 | 124.00 | 121.80 | 123.45 | 123.45 | 1.35% | 2,387 |
| Dec 11, 2025 | 125.95 | 125.95 | 120.00 | 121.80 | 121.80 | -0.20% | 2,772 |
| Dec 10, 2025 | 126.50 | 126.50 | 122.00 | 122.05 | 122.05 | -1.41% | 2,028 |
| Dec 9, 2025 | 126.95 | 127.50 | 122.55 | 123.80 | 123.80 | 1.02% | 5,034 |
| Dec 8, 2025 | 125.10 | 125.10 | 122.50 | 122.55 | 122.55 | -4.26% | 914 |
| Dec 5, 2025 | 127.35 | 128.40 | 125.65 | 128.00 | 128.00 | 0.51% | 214 |
| Dec 4, 2025 | 127.50 | 128.25 | 125.55 | 127.35 | 127.35 | 0.75% | 1,478 |
| Dec 3, 2025 | 126.50 | 128.80 | 125.00 | 126.40 | 126.40 | 0.84% | 1,369 |
| Dec 2, 2025 | 126.50 | 128.25 | 124.80 | 125.35 | 125.35 | -0.40% | 1,207 |
| Dec 1, 2025 | 128.65 | 132.40 | 125.00 | 125.85 | 125.85 | -1.83% | 3,404 |
| Nov 28, 2025 | 131.00 | 131.00 | 127.00 | 128.20 | 128.20 | -0.74% | 1,361 |
| Nov 27, 2025 | 131.00 | 131.00 | 128.40 | 129.15 | 129.15 | -1.30% | 1,649 |
| Nov 26, 2025 | 127.00 | 132.00 | 127.00 | 130.85 | 130.85 | 2.07% | 1,185 |
| Nov 25, 2025 | 132.55 | 132.55 | 128.00 | 128.20 | 128.20 | 0.51% | 600 |
| Nov 24, 2025 | 132.75 | 132.75 | 127.30 | 127.55 | 127.55 | -1.20% | 2,901 |
| Nov 21, 2025 | 133.00 | 133.35 | 129.10 | 129.10 | 129.10 | -0.77% | 369 |
| Nov 20, 2025 | 131.20 | 132.75 | 130.10 | 130.10 | 130.10 | -1.14% | 1,009 |
| Nov 19, 2025 | 131.80 | 131.80 | 131.00 | 131.60 | 131.60 | 0.50% | 596 |
| Nov 18, 2025 | 134.95 | 135.50 | 130.00 | 130.95 | 130.95 | -2.78% | 3,374 |
| Nov 17, 2025 | 135.00 | 138.60 | 132.00 | 134.70 | 134.70 | 0.48% | 10,903 |
| Nov 14, 2025 | 131.20 | 134.50 | 127.15 | 134.05 | 134.05 | -1.11% | 26,982 |
| Nov 13, 2025 | 138.00 | 138.00 | 131.15 | 135.55 | 135.55 | 0.33% | 3,659 |
| Nov 12, 2025 | 136.50 | 138.00 | 135.00 | 135.10 | 135.10 | -2.74% | 2,749 |
| Nov 11, 2025 | 138.00 | 139.00 | 137.50 | 138.90 | 138.90 | 0.25% | 2,013 |