Deepak Spinners Limited (BOM:514030)
India · Delayed Price · Currency is INR 147.40
-4.10 (-2.71%)
At close: Oct 1, 2026
Deepak Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 153.50 | 153.50 | 142.00 | 147.40 | 147.40 | -2.71% | 4,096 |
| Sep 30, 2026 | 155.00 | 155.00 | 142.20 | 151.50 | 151.50 | 1.71% | 5,202 |
| Sep 29, 2026 | 144.35 | 151.40 | 141.05 | 148.95 | 148.95 | 6.13% | 13,931 |
| Sep 28, 2026 | 140.70 | 145.00 | 130.20 | 140.35 | 140.35 | 2.00% | 5,122 |
| Sep 25, 2026 | 140.70 | 140.90 | 136.50 | 137.60 | 137.60 | -1.22% | 1,659 |
| Sep 24, 2026 | 140.80 | 142.90 | 135.55 | 139.30 | 139.30 | -1.07% | 1,159 |
| Sep 23, 2026 | 141.00 | 144.00 | 138.15 | 140.80 | 140.80 | -0.32% | 963 |
| Sep 22, 2026 | 142.90 | 147.50 | 141.00 | 141.25 | 141.25 | -1.05% | 5,470 |
| Sep 21, 2026 | 141.50 | 145.00 | 138.15 | 142.75 | 142.75 | 0.88% | 2,440 |
| Sep 18, 2026 | 139.00 | 149.00 | 137.70 | 141.50 | 141.50 | 1.62% | 3,836 |
| Sep 17, 2026 | 135.70 | 141.90 | 132.25 | 139.25 | 139.25 | 2.09% | 5,211 |
| Sep 16, 2026 | 138.60 | 139.70 | 131.60 | 136.40 | 136.40 | -2.36% | 2,852 |
| Sep 15, 2026 | 136.00 | 141.35 | 134.10 | 139.70 | 139.70 | 2.87% | 8,506 |
| Sep 11, 2026 | 135.15 | 137.95 | 131.45 | 135.80 | 135.80 | 0.48% | 1,006 |
| Sep 10, 2026 | 134.15 | 140.00 | 134.15 | 135.15 | 135.15 | -0.22% | 1,379 |
| Sep 9, 2026 | 137.55 | 140.50 | 132.55 | 135.45 | 135.45 | -1.53% | 2,737 |
| Sep 8, 2026 | 138.30 | 143.95 | 135.00 | 137.55 | 137.55 | -3.03% | 1,727 |
| Sep 7, 2026 | 141.50 | 149.40 | 141.10 | 141.85 | 141.85 | -1.15% | 3,209 |
| Sep 4, 2026 | 144.95 | 147.00 | 140.15 | 143.50 | 143.50 | 0.88% | 1,888 |
| Sep 3, 2026 | 140.05 | 143.00 | 139.10 | 142.25 | 142.25 | 0.32% | 5,064 |
| Sep 2, 2026 | 143.80 | 143.80 | 137.35 | 141.80 | 141.80 | 1.18% | 1,992 |
| Sep 1, 2026 | 141.00 | 141.00 | 136.50 | 140.15 | 140.15 | 0.29% | 2,129 |
| Aug 31, 2026 | 139.95 | 140.60 | 133.00 | 139.75 | 139.75 | -0.60% | 3,577 |
| Aug 28, 2026 | 139.80 | 143.60 | 136.70 | 140.60 | 140.60 | 2.70% | 1,490 |
| Aug 27, 2026 | 140.45 | 140.45 | 136.10 | 136.90 | 136.90 | -0.40% | 1,113 |
| Aug 26, 2026 | 135.70 | 141.00 | 135.70 | 137.45 | 137.45 | -0.04% | 2,219 |
| Aug 25, 2026 | 137.95 | 141.00 | 135.50 | 137.50 | 137.50 | 0.66% | 2,347 |
| Aug 24, 2026 | 137.95 | 137.95 | 132.60 | 136.60 | 136.60 | -0.73% | 3,002 |
| 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 |