Dhanalaxmi Roto Spinners Limited (BOM:521216)
India · Delayed Price · Currency is INR 74.00
+1.00 (1.37%)
At close: Aug 21, 2026
Dhanalaxmi Roto Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 1.37% | 625 |
| Aug 20, 2026 | 71.00 | 78.00 | 71.00 | 73.00 | 73.00 | -0.15% | 4,985 |
| Aug 19, 2026 | 73.50 | 76.20 | 73.11 | 73.11 | 73.11 | -0.40% | 2,940 |
| Aug 18, 2026 | 73.81 | 73.81 | 73.40 | 73.40 | 73.40 | -0.20% | 8,406 |
| Aug 17, 2026 | 76.38 | 76.38 | 73.51 | 73.55 | 73.55 | -3.22% | 4,955 |
| Aug 14, 2026 | 76.05 | 76.20 | 74.00 | 76.00 | 76.00 | -0.07% | 2,929 |
| Aug 13, 2026 | 78.00 | 78.00 | 73.50 | 76.05 | 76.05 | -0.07% | 12,691 |
| Aug 12, 2026 | 76.40 | 76.40 | 74.01 | 76.10 | 76.10 | 0.11% | 557 |
| Aug 11, 2026 | 76.40 | 76.40 | 73.16 | 76.02 | 76.02 | 2.90% | 6 |
| Aug 10, 2026 | 76.90 | 76.90 | 73.60 | 73.88 | 73.88 | -0.90% | 6,672 |
| Aug 7, 2026 | 73.50 | 77.35 | 72.60 | 74.55 | 74.55 | -0.57% | 688 |
| Aug 6, 2026 | 75.00 | 75.40 | 73.21 | 74.98 | 74.98 | -0.66% | 1,039 |
| Aug 5, 2026 | 76.00 | 76.00 | 75.48 | 75.48 | 75.48 | -0.01% | 83 |
| Aug 4, 2026 | 75.90 | 75.90 | 73.70 | 75.49 | 75.49 | 1.47% | 150 |
| Aug 3, 2026 | 77.50 | 77.50 | 73.30 | 74.40 | 74.40 | 2.06% | 34 |
| Jul 31, 2026 | 77.99 | 77.99 | 72.28 | 72.90 | 72.90 | -0.87% | 6,283 |
| Jul 30, 2026 | 73.00 | 74.50 | 73.00 | 73.54 | 73.54 | 1.45% | 84 |
| Jul 29, 2026 | 70.50 | 76.75 | 70.50 | 72.49 | 72.49 | -0.43% | 280 |
| Jul 28, 2026 | 76.00 | 76.00 | 72.71 | 72.80 | 72.80 | -0.82% | 170 |
| Jul 27, 2026 | 76.00 | 76.00 | 71.25 | 73.40 | 73.40 | 0.03% | 500 |
| Jul 24, 2026 | 75.95 | 75.95 | 72.00 | 73.38 | 73.38 | 0.69% | 1,642 |
| Jul 23, 2026 | 74.00 | 74.00 | 72.10 | 72.88 | 72.88 | 0.32% | 2,975 |
| Jul 22, 2026 | 73.52 | 75.00 | 72.05 | 72.65 | 72.65 | -1.28% | 4,699 |
| Jul 21, 2026 | 76.00 | 76.00 | 73.51 | 73.59 | 73.59 | -2.84% | 1,416 |
| Jul 20, 2026 | 73.51 | 75.74 | 72.15 | 75.74 | 75.74 | 2.91% | 1,570 |
| Jul 17, 2026 | 73.01 | 75.00 | 73.00 | 73.60 | 73.60 | -3.03% | 1,449 |
| Jul 16, 2026 | 76.80 | 76.80 | 72.96 | 75.90 | 75.90 | 2.57% | 366 |
| Jul 15, 2026 | 76.70 | 76.70 | 73.50 | 74.00 | 74.00 | -0.84% | 178 |
| Jul 14, 2026 | 75.90 | 75.90 | 74.63 | 74.63 | 74.63 | 0.30% | 3,447 |
| Jul 13, 2026 | 73.86 | 76.84 | 73.86 | 74.41 | 74.41 | 0.24% | 3,522 |
| Jul 10, 2026 | 76.50 | 76.50 | 73.00 | 74.23 | 74.23 | 0.23% | 2,256 |
| Jul 9, 2026 | 73.00 | 75.89 | 73.00 | 74.06 | 74.06 | -2.32% | 6,317 |
| Jul 8, 2026 | 76.80 | 76.80 | 72.36 | 75.82 | 75.82 | 2.99% | 2,046 |
| Jul 7, 2026 | 76.90 | 76.90 | 72.50 | 73.62 | 73.62 | -0.51% | 2,704 |
| Jul 6, 2026 | 75.50 | 76.99 | 72.31 | 74.00 | 74.00 | -1.07% | 6,493 |
| Jul 3, 2026 | 73.50 | 77.00 | 73.50 | 74.80 | 74.80 | 0.58% | 1,369 |
| Jul 2, 2026 | 79.95 | 79.95 | 74.00 | 74.37 | 74.37 | -1.33% | 2,137 |
| Jul 1, 2026 | 81.90 | 81.90 | 75.20 | 75.37 | 75.37 | 0.19% | 1,105 |
| Jun 30, 2026 | 76.50 | 78.00 | 74.01 | 75.23 | 75.23 | -1.66% | 1,284 |
| Jun 29, 2026 | 79.91 | 82.34 | 76.50 | 76.50 | 76.50 | -2.30% | 6,087 |
| Jun 25, 2026 | 78.00 | 80.85 | 78.00 | 78.30 | 78.30 | -1.94% | 1,719 |
| Jun 24, 2026 | 82.00 | 82.00 | 78.00 | 79.85 | 79.85 | 2.37% | 2,458 |
| Jun 23, 2026 | 80.00 | 80.00 | 77.10 | 78.00 | 78.00 | -0.13% | 1,238 |
| 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 |