Deepak Spinners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	111.00	114.00	111.00	111.52	111.52	1.04%	5,699
Apr 27, 2026	112.50	112.50	107.25	110.37	110.37	-2.83%	9,336
Apr 24, 2026	113.25	113.96	110.99	113.59	113.59	0.31%	6,958
Apr 23, 2026	113.50	115.95	110.00	113.24	113.24	0.46%	5,272
Apr 22, 2026	111.55	113.99	109.10	112.72	112.72	-2.24%	11,850
Apr 21, 2026	115.00	117.95	111.15	115.30	115.30	-5.51%	50,438
Apr 20, 2026	123.62	123.90	121.00	122.02	122.02	1.17%	1,784
Apr 17, 2026	120.00	121.20	118.83	120.61	120.61	2.41%	1,905
Apr 16, 2026	113.00	120.00	113.00	117.77	117.77	4.26%	4,116
Apr 15, 2026	111.50	113.60	111.50	112.96	112.96	2.64%	1,930
Apr 13, 2026	115.99	115.99	108.83	110.05	110.05	-3.33%	8,475
Apr 10, 2026	109.40	115.20	105.00	113.84	113.84	6.89%	6,798
Apr 9, 2026	108.00	108.00	104.20	106.50	106.50	0.77%	2,140
Apr 8, 2026	107.00	109.00	103.00	105.69	105.69	2.80%	2,482
Apr 7, 2026	103.80	104.44	99.00	102.81	102.81	1.29%	3,801
Apr 6, 2026	97.61	101.97	97.61	101.50	101.50	1.72%	1,558
Apr 2, 2026	98.90	101.80	95.10	99.78	99.78	1.29%	1,287
Apr 1, 2026	101.00	101.00	91.20	98.51	98.51	9.15%	3,497
Mar 30, 2026	99.95	105.00	88.65	90.25	90.25	-7.77%	14,337
Mar 27, 2026	102.10	103.00	95.00	97.85	97.85	-5.78%	11,076
Mar 25, 2026	103.20	105.00	102.00	103.85	103.85	0.24%	4,808
Mar 24, 2026	108.00	108.00	100.40	103.60	103.60	0.63%	11,996
Mar 23, 2026	109.65	109.65	102.05	102.95	102.95	-7.25%	4,038
Mar 20, 2026	109.50	117.35	109.10	111.00	111.00	4.03%	14,389
Mar 19, 2026	108.05	112.10	105.55	106.70	106.70	-5.95%	5,822
Mar 18, 2026	107.80	114.30	107.60	113.45	113.45	8.88%	4,729
Mar 17, 2026	105.20	105.80	101.30	104.20	104.20	-2.43%	3,464
Mar 16, 2026	108.10	108.10	101.15	106.80	106.80	-3.17%	4,983
Mar 13, 2026	114.50	114.50	108.60	110.30	110.30	-0.76%	1,789
Mar 12, 2026	116.00	116.00	108.55	111.15	111.15	-2.41%	14,330
Mar 11, 2026	114.50	117.80	112.00	113.90	113.90	0.44%	4,973