Deepak Spinners Limited (BOM:514030)
India · Delayed Price · Currency is INR 137.60
+3.40 (2.53%)
At close: Aug 21, 2026
Deepak Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 136.85 | 138.85 | 132.90 | 137.60 | 137.60 | 2.53% | 7,989 |
| Aug 20, 2026 | 134.75 | 134.75 | 129.10 | 134.20 | 134.20 | 2.33% | 3,880 |
| Aug 19, 2026 | 132.00 | 134.00 | 127.00 | 131.15 | 131.15 | -0.64% | 4,744 |
| Aug 18, 2026 | 130.90 | 132.00 | 127.00 | 132.00 | 132.00 | 0.84% | 1,383 |
| Aug 17, 2026 | 126.00 | 131.80 | 126.00 | 130.90 | 130.90 | 1.04% | 3,263 |
| Aug 14, 2026 | 131.00 | 134.00 | 128.50 | 129.55 | 129.55 | -0.54% | 3,984 |
| Aug 13, 2026 | 134.50 | 134.50 | 129.00 | 130.25 | 130.25 | 0.50% | 3,265 |
| Aug 12, 2026 | 128.50 | 131.95 | 127.00 | 129.60 | 129.60 | 1.61% | 962 |
| Aug 11, 2026 | 132.20 | 132.20 | 126.50 | 127.55 | 127.55 | -1.85% | 1,279 |
| Aug 10, 2026 | 131.75 | 136.20 | 127.35 | 129.95 | 129.95 | -1.03% | 3,624 |
| Aug 7, 2026 | 140.75 | 142.00 | 127.55 | 131.30 | 131.30 | -8.02% | 13,969 |
| Aug 6, 2026 | 141.95 | 145.90 | 137.10 | 142.75 | 142.75 | 1.86% | 15,856 |
| Aug 5, 2026 | 136.85 | 142.35 | 136.85 | 140.15 | 140.15 | 0.07% | 970 |
| Aug 4, 2026 | 140.00 | 144.00 | 138.00 | 140.05 | 140.05 | 0.04% | 4,482 |
| Aug 3, 2026 | 139.00 | 144.65 | 138.05 | 140.00 | 140.00 | 0.72% | 5,771 |
| Jul 31, 2026 | 139.05 | 142.95 | 136.00 | 139.00 | 139.00 | -0.25% | 4,044 |
| Jul 30, 2026 | 138.90 | 141.40 | 135.05 | 139.35 | 139.35 | 0.98% | 4,304 |
| Jul 29, 2026 | 134.15 | 143.95 | 134.15 | 138.00 | 138.00 | 0.04% | 544 |
| Jul 28, 2026 | 138.95 | 138.95 | 131.10 | 137.95 | 137.95 | -0.72% | 13,670 |
| Jul 27, 2026 | 142.25 | 142.25 | 138.45 | 138.95 | 138.95 | 0.43% | 3,366 |
| Jul 24, 2026 | 134.20 | 139.80 | 129.35 | 138.35 | 138.35 | 3.05% | 4,062 |
| Jul 23, 2026 | 133.10 | 136.40 | 130.25 | 134.25 | 134.25 | -1.29% | 2,971 |
| Jul 22, 2026 | 135.50 | 138.75 | 131.10 | 136.00 | 136.00 | 0.52% | 2,231 |
| Jul 21, 2026 | 133.80 | 142.45 | 128.40 | 135.30 | 135.30 | 1.12% | 3,068 |
| Jul 20, 2026 | 125.10 | 133.80 | 125.10 | 133.80 | 133.80 | 2.06% | 803 |
| Jul 17, 2026 | 129.20 | 134.95 | 127.05 | 131.10 | 131.10 | 1.47% | 2,340 |
| Jul 16, 2026 | 128.80 | 132.70 | 123.50 | 129.20 | 129.20 | -1.82% | 2,195 |
| Jul 15, 2026 | 129.40 | 134.70 | 128.00 | 131.60 | 131.60 | 0.73% | 2,707 |
| Jul 14, 2026 | 137.80 | 137.80 | 130.00 | 130.65 | 130.65 | -0.23% | 550 |
| Jul 13, 2026 | 135.35 | 135.35 | 128.80 | 130.95 | 130.95 | -3.25% | 729 |
| 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 |