Dhanalaxmi Roto Spinners Limited (BOM:521216)
India · Delayed Price · Currency is INR 80.21
+1.21 (1.53%)
At close: Mar 27, 2026
Dhanalaxmi Roto Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 80.00 | 93.90 | 78.00 | 80.21 | 80.21 | 1.53% | 11,854 |
| Mar 25, 2026 | 81.40 | 81.40 | 76.05 | 79.00 | 79.00 | 5.07% | 962 |
| Mar 24, 2026 | 71.02 | 75.50 | 71.02 | 75.19 | 75.19 | 5.87% | 2,564 |
| Mar 23, 2026 | 79.00 | 79.00 | 71.00 | 71.02 | 71.02 | -5.41% | 304 |
| Mar 20, 2026 | 78.00 | 78.00 | 73.00 | 75.08 | 75.08 | -3.74% | 2,277 |
| Mar 19, 2026 | 76.01 | 78.00 | 76.01 | 78.00 | 78.00 | 1.22% | 328 |
| Mar 18, 2026 | 75.62 | 81.59 | 74.15 | 77.06 | 77.06 | 1.90% | 510 |
| Mar 16, 2026 | 78.27 | 78.27 | 75.00 | 75.62 | 75.62 | -1.52% | 405 |
| Mar 13, 2026 | 78.20 | 78.36 | 75.51 | 76.79 | 76.79 | -4.81% | 1,888 |
| Mar 12, 2026 | 76.50 | 80.70 | 76.17 | 80.67 | 80.67 | 5.62% | 421 |
| Mar 11, 2026 | 78.27 | 84.00 | 76.11 | 76.38 | 76.38 | -2.41% | 2,420 |
| Mar 10, 2026 | 77.47 | 80.00 | 77.24 | 78.27 | 78.27 | 1.53% | 414 |
| Mar 9, 2026 | 75.25 | 78.00 | 75.25 | 77.09 | 77.09 | -2.66% | 2,219 |
| 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 |