Deepak Spinners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	138.00	138.00	135.10	135.35	135.35	0.45%	2,457
Jul 9, 2026	136.70	140.00	134.00	134.75	134.75	0.60%	1,968
Jul 8, 2026	138.20	143.95	128.60	133.95	133.95	-3.88%	4,797
Jul 7, 2026	137.10	140.30	137.10	139.35	139.35	0.22%	4,182
Jul 6, 2026	154.00	154.00	138.20	139.05	139.05	1.02%	5,151
Jul 3, 2026	135.00	140.00	129.20	137.65	137.65	6.50%	5,358
Jul 2, 2026	126.25	132.00	126.25	129.25	129.25	0.19%	3,215
Jul 1, 2026	132.75	132.90	126.65	129.00	129.00	-0.96%	3,431
Jun 30, 2026	130.30	131.55	127.05	130.25	130.25	1.44%	8,488
Jun 29, 2026	125.10	129.45	124.00	128.40	128.40	0.39%	4,124
Jun 25, 2026	126.15	129.95	124.00	127.90	127.90	3.90%	10,870
Jun 24, 2026	118.00	125.00	117.05	123.10	123.10	4.41%	13,460
Jun 23, 2026	116.15	119.75	116.15	117.90	117.90	-0.13%	707
Jun 22, 2026	113.60	119.45	113.60	118.05	118.05	-3.00%	12,214
Jun 19, 2026	119.85	122.60	119.00	121.70	121.70	2.70%	12,709
Jun 18, 2026	117.00	119.95	117.00	118.50	118.50	2.78%	10,277
Jun 17, 2026	117.90	117.90	114.20	115.30	115.30	0.96%	2,940
Jun 16, 2026	114.75	117.00	111.55	114.20	114.20	-0.48%	8,078
Jun 15, 2026	117.90	117.90	112.55	114.75	114.75	1.28%	4,224
Jun 12, 2026	113.90	113.90	111.35	113.30	113.30	0.71%	427
Jun 11, 2026	113.10	113.10	106.35	112.50	112.50	-1.49%	4,148
Jun 10, 2026	112.95	114.70	112.50	114.20	114.20	1.74%	6,572
Jun 9, 2026	112.85	113.60	110.05	112.25	112.25	0.22%	4,824
Jun 8, 2026	111.25	112.50	110.00	112.00	112.00	-0.09%	5,773
Jun 5, 2026	110.75	112.45	110.00	112.10	112.10	1.13%	2,076
Jun 4, 2026	108.55	111.50	108.55	110.85	110.85	2.21%	5,595
Jun 3, 2026	115.70	115.70	107.25	108.45	108.45	-5.16%	21,823
Jun 2, 2026	115.20	115.20	112.45	114.35	114.35	0.44%	2,325
Jun 1, 2026	111.50	115.50	111.00	113.85	113.85	1.70%	8,128
May 29, 2026	110.55	112.05	109.10	111.95	111.95	-0.27%	3,414
May 27, 2026	112.00	113.50	108.25	112.25	112.25	2.23%	8,890
May 26, 2026	105.30	116.00	105.30	109.80	109.80	-1.13%	19,879
May 25, 2026	117.70	117.70	108.40	111.05	111.05	-1.16%	12,556
May 22, 2026	114.00	114.00	112.25	112.35	112.35	-1.36%	4,229
May 21, 2026	119.50	119.50	112.00	113.90	113.90	0.57%	5,880
May 20, 2026	111.20	114.50	111.20	113.25	113.25	-2.16%	896
May 19, 2026	116.70	116.70	112.70	115.75	115.75	1.40%	306
May 18, 2026	115.05	117.45	114.00	114.15	114.15	-3.91%	1,490
May 15, 2026	118.80	118.80	118.80	118.80	118.80	2.46%	56
May 14, 2026	120.85	120.85	113.40	115.95	115.95	-0.73%	1,601
May 13, 2026	107.05	119.90	107.05	116.80	116.80	2.73%	1,015
May 12, 2026	120.80	120.80	109.10	113.70	113.70	-3.56%	2,855
May 11, 2026	118.00	118.00	115.00	117.90	117.90	-0.34%	4,151
May 8, 2026	120.95	120.95	116.00	118.30	118.30	-0.59%	282
May 7, 2026	122.00	126.50	118.50	119.00	119.00	-0.87%	3,839
May 6, 2026	113.15	121.00	113.10	120.05	120.05	6.15%	11,641
May 5, 2026	110.00	113.45	110.00	113.10	113.10	0.76%	4,506
May 4, 2026	110.65	114.45	110.65	112.25	112.25	-0.78%	3,349
Apr 30, 2026	112.00	113.70	110.10	113.13	113.13	-0.69%	2,898
Apr 29, 2026	111.00	114.50	111.00	113.92	113.92	2.15%	2,123