Dhanalaxmi Roto Spinners Limited (BOM:521216)
India · Delayed Price · Currency is INR 81.68
+3.65 (4.68%)
At close: Jun 19, 2026
Dhanalaxmi Roto Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 82.00 | 82.00 | 77.72 | 78.10 | 78.10 | -4.38% | 3,796 |
| Jun 19, 2026 | 81.80 | 81.80 | 78.00 | 81.68 | 81.68 | 4.68% | 1,104 |
| Jun 18, 2026 | 77.85 | 80.40 | 77.51 | 78.03 | 78.03 | -0.98% | 1,771 |
| Jun 17, 2026 | 82.00 | 82.00 | 77.32 | 78.80 | 78.80 | -2.96% | 1,934 |
| Jun 16, 2026 | 82.00 | 82.00 | 76.10 | 81.20 | 81.20 | 2.59% | 1,510 |
| Jun 15, 2026 | 80.00 | 81.24 | 79.10 | 79.15 | 79.15 | -0.76% | 757 |
| Jun 12, 2026 | 82.00 | 82.00 | 77.50 | 79.76 | 79.76 | 4.85% | 568 |
| Jun 11, 2026 | 81.95 | 81.95 | 76.01 | 76.07 | 76.07 | -0.24% | 1,582 |
| Jun 10, 2026 | 79.15 | 81.19 | 76.00 | 76.25 | 76.25 | -3.66% | 380 |
| Jun 9, 2026 | 77.00 | 79.80 | 77.00 | 79.15 | 79.15 | 0.30% | 735 |
| Jun 8, 2026 | 79.00 | 81.99 | 76.30 | 78.91 | 78.91 | -0.93% | 2,187 |
| Jun 5, 2026 | 82.00 | 82.00 | 78.02 | 79.65 | 79.65 | 0.82% | 352 |
| Jun 4, 2026 | 81.99 | 81.99 | 76.05 | 79.00 | 79.00 | 1.56% | 271 |
| Jun 3, 2026 | 79.00 | 79.23 | 77.00 | 77.79 | 77.79 | 0.63% | 530 |
| Jun 2, 2026 | 82.00 | 82.00 | 77.08 | 77.30 | 77.30 | -0.31% | 509 |
| Jun 1, 2026 | 80.01 | 80.98 | 77.00 | 77.54 | 77.54 | -6.57% | 1,784 |
| May 29, 2026 | 79.00 | 85.00 | 79.00 | 82.99 | 82.99 | 1.13% | 1,382 |
| May 27, 2026 | 83.11 | 86.68 | 81.90 | 82.06 | 82.06 | -0.94% | 4,621 |
| May 26, 2026 | 80.00 | 89.90 | 79.90 | 82.84 | 82.84 | 5.81% | 3,589 |
| May 25, 2026 | 82.00 | 82.00 | 78.05 | 78.29 | 78.29 | -0.13% | 747 |
| May 22, 2026 | 83.50 | 83.50 | 78.25 | 78.39 | 78.39 | 0.22% | 954 |
| May 21, 2026 | 83.98 | 83.98 | 75.50 | 78.22 | 78.22 | -0.99% | 1,636 |
| May 20, 2026 | 82.95 | 82.95 | 77.60 | 79.00 | 79.00 | 0.27% | 218 |
| May 19, 2026 | 82.69 | 82.70 | 78.70 | 78.79 | 78.79 | 0.88% | 707 |
| May 18, 2026 | 83.80 | 83.80 | 77.30 | 78.10 | 78.10 | -1.80% | 1,271 |
| May 15, 2026 | 79.27 | 83.97 | 78.51 | 79.53 | 79.53 | -0.35% | 2,576 |
| May 14, 2026 | 83.80 | 84.78 | 78.05 | 79.81 | 79.81 | -6.33% | 8,160 |
| May 13, 2026 | 83.40 | 86.30 | 83.00 | 85.20 | 85.20 | 2.12% | 502 |
| May 12, 2026 | 84.13 | 86.52 | 83.19 | 83.43 | 83.43 | -0.82% | 1,016 |
| May 11, 2026 | 88.00 | 88.20 | 80.00 | 84.12 | 84.12 | -6.08% | 7,721 |
| May 8, 2026 | 85.00 | 91.60 | 85.00 | 89.57 | 89.57 | 1.09% | 236 |
| May 7, 2026 | 91.55 | 91.90 | 87.60 | 88.60 | 88.60 | 1.79% | 500 |
| May 6, 2026 | 90.30 | 90.30 | 87.00 | 87.04 | 87.04 | -3.61% | 1,073 |
| May 5, 2026 | 89.00 | 91.95 | 89.00 | 90.30 | 90.30 | 0.33% | 478 |
| May 4, 2026 | 90.95 | 90.95 | 89.70 | 90.00 | 90.00 | 3.91% | 883 |
| Apr 30, 2026 | 91.00 | 91.00 | 85.10 | 86.61 | 86.61 | -1.47% | 1,212 |
| Apr 29, 2026 | 91.81 | 91.81 | 87.01 | 87.90 | 87.90 | -3.89% | 1,426 |
| Apr 28, 2026 | 83.10 | 94.00 | 83.10 | 91.46 | 91.46 | 6.24% | 19,648 |
| Apr 27, 2026 | 89.50 | 89.50 | 82.01 | 86.09 | 86.09 | 1.75% | 4,012 |
| Apr 24, 2026 | 89.99 | 90.00 | 84.21 | 84.61 | 84.61 | -3.94% | 1,066 |
| Apr 23, 2026 | 89.90 | 97.50 | 86.00 | 88.08 | 88.08 | 4.09% | 47,474 |
| Apr 22, 2026 | 87.43 | 89.79 | 83.52 | 84.62 | 84.62 | -2.56% | 983 |
| Apr 21, 2026 | 85.98 | 87.00 | 84.00 | 86.84 | 86.84 | 0.88% | 4,047 |
| Apr 20, 2026 | 86.00 | 86.08 | 81.06 | 86.08 | 86.08 | 0.49% | 6,283 |
| Apr 17, 2026 | 83.07 | 85.90 | 80.61 | 85.66 | 85.66 | 2.61% | 3,566 |
| Apr 16, 2026 | 85.80 | 85.80 | 80.10 | 83.48 | 83.48 | 1.80% | 1,481 |
| Apr 15, 2026 | 83.80 | 85.90 | 80.00 | 82.00 | 82.00 | -1.20% | 3,737 |
| Apr 13, 2026 | 83.00 | 83.99 | 82.98 | 83.00 | 83.00 | -0.02% | 1,015 |
| Apr 10, 2026 | 79.09 | 86.17 | 79.09 | 83.02 | 83.02 | 4.97% | 972 |
| Apr 9, 2026 | 79.09 | 79.15 | 79.08 | 79.09 | 79.09 | -3.55% | 1,015 |