Dhanalaxmi Roto Spinners Limited (BOM:521216)
India · Delayed Price · Currency is INR 77.54
-5.45 (-6.57%)
At close: Jun 1, 2026
Dhanalaxmi Roto Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 82.00 | 87.98 | 80.00 | 82.00 | 82.00 | 3.80% | 1,587 |
| Apr 7, 2026 | 80.38 | 80.39 | 79.00 | 79.00 | 79.00 | -2.22% | 3 |
| Apr 6, 2026 | 71.60 | 81.04 | 71.60 | 80.79 | 80.79 | 8.88% | 964 |
| Apr 2, 2026 | 74.10 | 74.21 | 74.10 | 74.20 | 74.20 | -0.84% | 88 |
| Apr 1, 2026 | 78.00 | 78.00 | 71.20 | 74.83 | 74.83 | 2.53% | 730 |
| Mar 30, 2026 | 79.50 | 79.50 | 72.25 | 72.98 | 72.98 | -9.01% | 1,555 |
| 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 |