Dhanalaxmi Roto Spinners Limited (BOM:521216)
India · Delayed Price · Currency is INR 79.90
-0.60 (-0.75%)
At close: Mar 4, 2026
Dhanalaxmi Roto Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.90 | 79.90 | 79.20 | 79.20 | 79.20 | -0.88% | 263 |
| Mar 4, 2026 | 79.00 | 79.99 | 76.00 | 79.90 | 79.90 | -0.75% | 1,400 |
| Mar 2, 2026 | 82.00 | 87.85 | 80.50 | 80.50 | 80.50 | -1.24% | 218 |
| Feb 27, 2026 | 82.00 | 82.00 | 81.50 | 81.51 | 81.51 | 0.04% | 355 |
| Feb 26, 2026 | 80.54 | 83.00 | 79.00 | 81.48 | 81.48 | 1.18% | 562 |
| Feb 25, 2026 | 81.86 | 83.90 | 80.53 | 80.53 | 80.53 | 0.01% | 206 |
| Feb 24, 2026 | 82.00 | 82.51 | 80.50 | 80.52 | 80.52 | -2.41% | 686 |
| Feb 23, 2026 | 82.15 | 84.99 | 81.58 | 82.51 | 82.51 | -1.74% | 559 |
| Feb 20, 2026 | 84.85 | 88.00 | 83.00 | 83.97 | 83.97 | -0.93% | 1,092 |
| Feb 19, 2026 | 83.01 | 84.85 | 83.01 | 84.76 | 84.76 | 2.17% | 781 |
| Feb 18, 2026 | 82.62 | 85.00 | 82.61 | 82.96 | 82.96 | 0.50% | 4,700 |
| Feb 17, 2026 | 83.00 | 84.00 | 80.02 | 82.55 | 82.55 | 0.38% | 1,585 |
| Feb 16, 2026 | 83.95 | 83.95 | 80.00 | 82.24 | 82.24 | -2.04% | 1,241 |
| Feb 13, 2026 | 82.11 | 84.00 | 82.00 | 83.95 | 83.95 | 2.19% | 973 |
| Feb 12, 2026 | 82.16 | 84.93 | 82.11 | 82.15 | 82.15 | -0.87% | 1,597 |
| Feb 11, 2026 | 86.02 | 86.05 | 82.11 | 82.87 | 82.87 | -3.64% | 9,114 |
| Feb 10, 2026 | 85.25 | 86.90 | 85.25 | 86.00 | 86.00 | 0.74% | 227 |
| Feb 9, 2026 | 88.34 | 88.35 | 85.00 | 85.37 | 85.37 | 0.44% | 2,679 |
| Feb 6, 2026 | 83.35 | 87.30 | 83.35 | 85.00 | 85.00 | 0.59% | 437 |
| Feb 5, 2026 | 84.02 | 86.65 | 84.02 | 84.50 | 84.50 | 0.60% | 108 |
| Feb 4, 2026 | 85.04 | 86.03 | 83.60 | 84.00 | 84.00 | -1.22% | 1,461 |
| Feb 3, 2026 | 84.12 | 86.80 | 84.12 | 85.04 | 85.04 | 1.09% | 322 |
| Feb 2, 2026 | 86.00 | 86.00 | 83.30 | 84.12 | 84.12 | 1.72% | 245 |
| Feb 1, 2026 | 84.93 | 88.88 | 81.12 | 82.70 | 82.70 | -2.89% | 791 |
| Jan 30, 2026 | 86.00 | 88.00 | 84.90 | 85.16 | 85.16 | -3.96% | 2,361 |
| Jan 29, 2026 | 84.27 | 88.67 | 84.27 | 88.67 | 88.67 | 5.52% | 1,300 |
| Jan 28, 2026 | 83.11 | 87.99 | 83.11 | 84.03 | 84.03 | -1.70% | 3,633 |
| Jan 27, 2026 | 86.06 | 86.06 | 84.12 | 85.48 | 85.48 | -0.74% | 2,688 |
| Jan 23, 2026 | 87.89 | 88.00 | 86.12 | 86.12 | 86.12 | 0.73% | 2,375 |
| Jan 22, 2026 | 87.00 | 89.61 | 85.50 | 85.50 | 85.50 | -1.35% | 2,335 |
| Jan 21, 2026 | 81.00 | 92.00 | 81.00 | 86.67 | 86.67 | 0.07% | 367 |
| Jan 20, 2026 | 87.69 | 87.69 | 85.15 | 86.61 | 86.61 | -1.72% | 1,642 |
| Jan 19, 2026 | 88.00 | 88.20 | 87.14 | 88.13 | 88.13 | - | 906 |
| Jan 16, 2026 | 88.12 | 88.13 | 88.12 | 88.13 | 88.13 | 0.15% | 47 |
| Jan 14, 2026 | 92.00 | 92.00 | 87.12 | 88.00 | 88.00 | -0.71% | 3,642 |
| Jan 13, 2026 | 87.00 | 90.49 | 86.05 | 88.63 | 88.63 | 1.87% | 2,014 |
| Jan 12, 2026 | 88.00 | 88.00 | 85.07 | 87.00 | 87.00 | -2.13% | 966 |
| Jan 9, 2026 | 90.00 | 90.00 | 86.01 | 88.89 | 88.89 | -0.99% | 2,207 |
| Jan 8, 2026 | 89.56 | 89.80 | 86.00 | 89.78 | 89.78 | 0.39% | 1,702 |
| Jan 7, 2026 | 89.66 | 91.89 | 89.00 | 89.43 | 89.43 | -0.93% | 3,123 |
| Jan 6, 2026 | 92.99 | 93.00 | 89.82 | 90.27 | 90.27 | -0.11% | 3,169 |
| Jan 5, 2026 | 90.00 | 91.70 | 89.10 | 90.37 | 90.37 | 0.63% | 710 |
| Jan 2, 2026 | 92.21 | 92.21 | 89.05 | 89.80 | 89.80 | -0.41% | 1,903 |
| Jan 1, 2026 | 92.15 | 92.15 | 89.32 | 90.17 | 90.17 | -0.04% | 768 |
| Dec 31, 2025 | 89.33 | 91.40 | 89.31 | 90.21 | 90.21 | 0.18% | 1,076 |
| Dec 30, 2025 | 90.00 | 91.55 | 88.81 | 90.05 | 90.05 | 1.17% | 6,269 |
| Dec 29, 2025 | 88.11 | 92.00 | 88.11 | 89.01 | 89.01 | -1.30% | 702 |
| Dec 26, 2025 | 90.00 | 91.40 | 90.00 | 90.18 | 90.18 | -2.18% | 2,199 |
| Dec 24, 2025 | 90.70 | 92.70 | 90.07 | 92.19 | 92.19 | 0.52% | 2,167 |
| Dec 23, 2025 | 89.34 | 93.50 | 89.00 | 91.71 | 91.71 | -0.32% | 1,101 |