Deepak Spinners Limited (BOM:514030)
India · Delayed Price · Currency is INR 139.00
-0.35 (-0.25%)
At close: Jul 31, 2026
Deepak Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |