Dhanalaxmi Roto Spinners Limited (BOM:521216)
India · Delayed Price · Currency is INR 70.71
+2.51 (3.68%)
At close: Oct 1, 2026
Dhanalaxmi Roto Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 68.20 | 72.00 | 68.20 | 70.71 | 70.71 | 3.68% | 1,166 |
| Sep 30, 2026 | 71.50 | 71.50 | 68.15 | 68.20 | 68.20 | -0.80% | 508 |
| Sep 29, 2026 | 69.45 | 69.45 | 68.65 | 68.75 | 68.75 | -0.94% | 1,389 |
| Sep 28, 2026 | 70.05 | 70.15 | 69.34 | 69.40 | 69.40 | -0.93% | 1,205 |
| Sep 25, 2026 | 70.00 | 70.07 | 70.00 | 70.05 | 70.05 | -0.62% | 52 |
| Sep 24, 2026 | 70.50 | 70.55 | 70.00 | 70.49 | 70.49 | - | 727 |
| Sep 23, 2026 | 71.15 | 71.99 | 69.95 | 70.49 | 70.49 | -0.90% | 19,361 |
| Sep 22, 2026 | 70.50 | 74.47 | 70.50 | 71.13 | 71.13 | -1.19% | 1,045 |
| Sep 21, 2026 | 72.01 | 76.90 | 70.35 | 71.99 | 71.99 | -3.95% | 32,382 |
| Sep 18, 2026 | 74.99 | 74.99 | 72.72 | 74.95 | 74.95 | -0.05% | 934 |
| Sep 16, 2026 | 75.54 | 75.54 | 72.00 | 74.99 | 74.99 | -0.74% | 75 |
| Sep 15, 2026 | 76.70 | 77.00 | 75.00 | 75.55 | 75.55 | -1.88% | 1,063 |
| Sep 11, 2026 | 74.75 | 77.95 | 74.74 | 77.00 | 77.00 | 4.53% | 587 |
| Sep 10, 2026 | 73.06 | 75.70 | 73.02 | 74.66 | 73.66 | 1.99% | 2,622 |
| Sep 9, 2026 | 75.00 | 75.75 | 73.19 | 73.20 | 72.22 | -2.53% | 4,289 |
| Sep 8, 2026 | 75.00 | 80.00 | 75.00 | 75.10 | 74.09 | 0.52% | 6,852 |
| Sep 7, 2026 | 71.30 | 75.00 | 71.30 | 74.71 | 73.71 | -0.05% | 3,145 |
| Sep 3, 2026 | 72.37 | 74.75 | 72.36 | 74.75 | 73.75 | 3.33% | 185 |
| Sep 2, 2026 | 76.00 | 76.00 | 72.02 | 72.34 | 71.37 | -2.77% | 815 |
| Sep 1, 2026 | 73.00 | 75.82 | 73.00 | 74.40 | 73.40 | 1.82% | 1,368 |
| Aug 31, 2026 | 76.15 | 76.15 | 72.00 | 73.07 | 72.09 | -4.08% | 2,397 |
| Aug 28, 2026 | 77.00 | 77.00 | 71.51 | 76.18 | 75.16 | 4.06% | 3,307 |
| Aug 27, 2026 | 72.40 | 74.00 | 70.65 | 73.21 | 72.23 | 0.65% | 1,041 |
| Aug 26, 2026 | 73.00 | 74.00 | 72.31 | 72.74 | 71.77 | 0.80% | 628 |
| Aug 25, 2026 | 71.50 | 73.97 | 71.00 | 72.16 | 71.19 | - | 1,139 |
| Aug 24, 2026 | 72.50 | 73.99 | 72.00 | 72.16 | 71.19 | -2.49% | 4,728 |
| Aug 21, 2026 | 72.50 | 74.00 | 72.50 | 74.00 | 73.01 | 1.37% | 625 |
| Aug 20, 2026 | 71.00 | 78.00 | 71.00 | 73.00 | 72.02 | -0.15% | 4,985 |
| Aug 19, 2026 | 73.50 | 76.20 | 73.11 | 73.11 | 72.13 | -0.40% | 2,940 |
| Aug 18, 2026 | 73.81 | 73.81 | 73.40 | 73.40 | 72.42 | -0.20% | 8,406 |
| Aug 17, 2026 | 76.38 | 76.38 | 73.51 | 73.55 | 72.56 | -3.22% | 4,955 |
| Aug 14, 2026 | 76.05 | 76.20 | 74.00 | 76.00 | 74.98 | -0.07% | 2,929 |
| Aug 13, 2026 | 78.00 | 78.00 | 73.50 | 76.05 | 75.03 | -0.07% | 12,691 |
| Aug 12, 2026 | 76.40 | 76.40 | 74.01 | 76.10 | 75.08 | 0.11% | 557 |
| Aug 11, 2026 | 76.40 | 76.40 | 73.16 | 76.02 | 75.00 | 2.90% | 6 |
| Aug 10, 2026 | 76.90 | 76.90 | 73.60 | 73.88 | 72.89 | -0.90% | 6,672 |
| Aug 7, 2026 | 73.50 | 77.35 | 72.60 | 74.55 | 73.55 | -0.57% | 688 |
| Aug 6, 2026 | 75.00 | 75.40 | 73.21 | 74.98 | 73.98 | -0.66% | 1,039 |
| Aug 5, 2026 | 76.00 | 76.00 | 75.48 | 75.48 | 74.47 | -0.01% | 83 |
| Aug 4, 2026 | 75.90 | 75.90 | 73.70 | 75.49 | 74.48 | 1.47% | 150 |
| Aug 3, 2026 | 77.50 | 77.50 | 73.30 | 74.40 | 73.40 | 2.06% | 34 |
| Jul 31, 2026 | 77.99 | 77.99 | 72.28 | 72.90 | 71.92 | -0.87% | 6,283 |
| Jul 30, 2026 | 73.00 | 74.50 | 73.00 | 73.54 | 72.56 | 1.45% | 84 |
| Jul 29, 2026 | 70.50 | 76.75 | 70.50 | 72.49 | 71.52 | -0.43% | 280 |
| Jul 28, 2026 | 76.00 | 76.00 | 72.71 | 72.80 | 71.82 | -0.82% | 170 |
| Jul 27, 2026 | 76.00 | 76.00 | 71.25 | 73.40 | 72.42 | 0.03% | 500 |
| Jul 24, 2026 | 75.95 | 75.95 | 72.00 | 73.38 | 72.40 | 0.69% | 1,642 |
| Jul 23, 2026 | 74.00 | 74.00 | 72.10 | 72.88 | 71.90 | 0.32% | 2,975 |
| Jul 22, 2026 | 73.52 | 75.00 | 72.05 | 72.65 | 71.68 | -1.28% | 4,699 |
| Jul 21, 2026 | 76.00 | 76.00 | 73.51 | 73.59 | 72.60 | -2.84% | 1,416 |