Deepak Spinners Limited (BOM:514030)
India · Delayed Price · Currency is INR 116.10
+0.10 (0.09%)
At close: Mar 5, 2026
Deepak Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 112.25 | 118.50 | 112.25 | 116.00 | 116.00 | -2.11% | 488 |
| Mar 2, 2026 | 113.55 | 120.00 | 110.15 | 118.50 | 118.50 | -3.66% | 1,764 |
| Feb 27, 2026 | 123.85 | 123.85 | 121.50 | 123.00 | 123.00 | 1.23% | 1,041 |
| Feb 26, 2026 | 123.95 | 123.95 | 120.95 | 121.50 | 121.50 | - | 731 |
| Feb 25, 2026 | 120.60 | 124.00 | 120.60 | 121.50 | 121.50 | -0.41% | 3,362 |
| Feb 24, 2026 | 123.90 | 123.90 | 120.55 | 122.00 | 122.00 | 0.16% | 1,348 |
| Feb 23, 2026 | 123.75 | 123.90 | 121.15 | 121.80 | 121.80 | 0.25% | 1,804 |
| Feb 20, 2026 | 124.00 | 124.00 | 121.40 | 121.50 | 121.50 | -2.06% | 1,937 |
| Feb 19, 2026 | 125.50 | 126.80 | 124.00 | 124.05 | 124.05 | -2.05% | 719 |
| Feb 18, 2026 | 127.50 | 128.20 | 126.00 | 126.65 | 126.65 | 0.56% | 406 |
| Feb 17, 2026 | 127.85 | 128.00 | 122.25 | 125.95 | 125.95 | -1.22% | 919 |
| Feb 16, 2026 | 125.40 | 127.50 | 122.00 | 127.50 | 127.50 | -0.43% | 3,412 |
| Feb 13, 2026 | 126.25 | 129.00 | 121.10 | 128.05 | 128.05 | 3.43% | 3,126 |
| Feb 12, 2026 | 124.10 | 127.40 | 121.00 | 123.80 | 123.80 | -0.24% | 1,825 |
| Feb 11, 2026 | 129.50 | 130.00 | 123.95 | 124.10 | 124.10 | -3.16% | 1,900 |
| Feb 10, 2026 | 133.95 | 138.70 | 124.95 | 128.15 | 128.15 | -3.68% | 5,605 |
| Feb 9, 2026 | 131.00 | 135.00 | 130.05 | 133.05 | 133.05 | 4.89% | 6,779 |
| Feb 6, 2026 | 134.00 | 134.50 | 123.50 | 126.85 | 126.85 | 1.16% | 3,468 |
| Feb 5, 2026 | 122.00 | 126.00 | 121.05 | 125.40 | 125.40 | 4.07% | 1,795 |
| Feb 4, 2026 | 122.00 | 123.95 | 114.00 | 120.50 | 120.50 | 2.08% | 2,388 |
| Feb 3, 2026 | 113.00 | 120.10 | 113.00 | 118.05 | 118.05 | 7.86% | 4,610 |
| Feb 2, 2026 | 110.50 | 114.70 | 105.20 | 109.45 | 109.45 | -6.21% | 3,253 |
| Feb 1, 2026 | 114.40 | 119.50 | 113.00 | 116.70 | 116.70 | 0.13% | 1,344 |
| Jan 30, 2026 | 116.90 | 117.00 | 115.55 | 116.55 | 116.55 | 0.87% | 1,811 |
| Jan 29, 2026 | 115.80 | 117.85 | 112.20 | 115.55 | 115.55 | -0.22% | 2,880 |
| Jan 28, 2026 | 117.45 | 117.45 | 112.95 | 115.80 | 115.80 | 1.18% | 5,045 |
| Jan 27, 2026 | 113.60 | 117.00 | 113.00 | 114.45 | 114.45 | 0.84% | 4,297 |
| Jan 23, 2026 | 113.95 | 119.50 | 110.00 | 113.50 | 113.50 | -1.18% | 1,853 |
| Jan 22, 2026 | 100.25 | 117.00 | 100.25 | 114.85 | 114.85 | 13.43% | 7,890 |
| 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 |