Maris Spinners Limited (BOM:531503)
India · Delayed Price · Currency is INR 36.32
+0.32 (0.89%)
At close: Sep 15, 2025
Maris Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 36.05 | 37.42 | 35.30 | 35.81 | 35.81 | -1.05% | 2,206 |
| Sep 16, 2025 | 36.50 | 36.50 | 36.19 | 36.19 | 36.19 | -0.36% | 342 |
| Sep 15, 2025 | 36.05 | 36.95 | 35.50 | 36.32 | 36.32 | 0.89% | 716 |
| Sep 12, 2025 | 36.97 | 36.97 | 35.97 | 36.00 | 36.00 | -2.68% | 89 |
| Sep 10, 2025 | 36.30 | 37.22 | 36.00 | 36.99 | 36.99 | -0.78% | 114 |
| Sep 9, 2025 | 37.31 | 37.31 | 37.28 | 37.28 | 37.28 | 1.53% | 2 |
| Sep 8, 2025 | 36.16 | 36.97 | 36.16 | 36.72 | 36.72 | 2.03% | 178 |
| Sep 5, 2025 | 36.02 | 36.98 | 35.65 | 35.99 | 35.99 | - | 172 |
| Sep 4, 2025 | 36.99 | 36.99 | 35.52 | 35.99 | 35.99 | 0.64% | 804 |
| Sep 3, 2025 | 36.99 | 36.99 | 35.50 | 35.76 | 35.76 | -2.67% | 7,148 |
| Sep 2, 2025 | 39.00 | 39.00 | 36.10 | 36.74 | 36.74 | 0.19% | 1,234 |
| Sep 1, 2025 | 39.40 | 39.40 | 36.32 | 36.67 | 36.67 | -6.88% | 13,564 |
| Aug 29, 2025 | 39.90 | 39.90 | 38.00 | 39.38 | 39.38 | 3.63% | 627 |
| Aug 28, 2025 | 39.90 | 39.90 | 38.00 | 38.00 | 38.00 | -1.07% | 907 |
| Aug 26, 2025 | 39.00 | 40.45 | 38.07 | 38.41 | 38.41 | -1.51% | 2,307 |
| Aug 25, 2025 | 38.81 | 40.00 | 38.81 | 39.00 | 39.00 | - | 851 |
| Aug 22, 2025 | 38.91 | 41.45 | 38.91 | 39.00 | 39.00 | -0.94% | 1,782 |
| Aug 21, 2025 | 36.13 | 41.85 | 36.12 | 39.37 | 39.37 | 1.73% | 14,971 |
| Aug 20, 2025 | 37.00 | 39.98 | 36.03 | 38.70 | 38.70 | 4.65% | 608 |
| Aug 19, 2025 | 36.12 | 38.00 | 36.01 | 36.98 | 36.98 | -2.58% | 957 |
| Aug 18, 2025 | 38.00 | 39.80 | 36.02 | 37.96 | 37.96 | 2.29% | 1,145 |
| Aug 14, 2025 | 40.99 | 40.99 | 35.50 | 37.11 | 37.11 | -2.21% | 589 |
| Aug 13, 2025 | 37.98 | 37.98 | 37.95 | 37.95 | 37.95 | 2.65% | 5 |
| Aug 12, 2025 | 35.53 | 37.99 | 35.53 | 36.97 | 36.97 | -0.03% | 70 |
| Aug 11, 2025 | 35.12 | 38.95 | 35.12 | 36.98 | 36.98 | -1.49% | 1,621 |
| Aug 8, 2025 | 40.40 | 40.40 | 37.00 | 37.54 | 37.54 | 1.46% | 150 |
| Aug 7, 2025 | 37.50 | 37.50 | 36.15 | 37.00 | 37.00 | 0.19% | 127 |
| Aug 6, 2025 | 37.00 | 39.39 | 36.00 | 36.93 | 36.93 | -0.57% | 3,823 |
| Aug 5, 2025 | 36.06 | 37.14 | 36.01 | 37.14 | 37.14 | - | 1,063 |
| Aug 4, 2025 | 38.00 | 39.90 | 37.00 | 37.14 | 37.14 | -3.03% | 1,636 |
| Aug 1, 2025 | 43.00 | 43.00 | 37.24 | 38.30 | 38.30 | -3.55% | 8,605 |
| Jul 31, 2025 | 39.70 | 39.71 | 38.34 | 39.71 | 39.71 | - | 303 |
| Jul 30, 2025 | 37.59 | 40.89 | 37.59 | 39.71 | 39.71 | 5.64% | 164 |
| Jul 29, 2025 | 40.89 | 40.89 | 36.35 | 37.59 | 37.59 | -3.84% | 2,364 |
| Jul 28, 2025 | 42.45 | 42.45 | 39.00 | 39.09 | 39.09 | -3.86% | 633 |
| Jul 25, 2025 | 39.80 | 40.73 | 39.75 | 40.66 | 40.66 | -0.20% | 411 |
| Jul 24, 2025 | 41.00 | 44.91 | 39.75 | 40.74 | 40.74 | 2.23% | 1,967 |
| Jul 23, 2025 | 39.79 | 39.87 | 39.00 | 39.85 | 39.85 | -0.08% | 2,653 |
| Jul 22, 2025 | 39.45 | 40.88 | 37.51 | 39.88 | 39.88 | 1.14% | 805 |
| Jul 21, 2025 | 40.77 | 40.77 | 39.00 | 39.43 | 39.43 | -1.67% | 3,903 |
| Jul 18, 2025 | 45.45 | 45.45 | 38.51 | 40.10 | 40.10 | 3.22% | 11,659 |
| Jul 17, 2025 | 37.98 | 39.98 | 37.55 | 38.85 | 38.85 | 1.78% | 361 |
| Jul 16, 2025 | 38.24 | 39.96 | 38.00 | 38.17 | 38.17 | -0.68% | 1,364 |
| Jul 15, 2025 | 39.00 | 39.78 | 38.00 | 38.43 | 38.43 | -3.85% | 2,941 |
| Jul 14, 2025 | 40.00 | 40.00 | 37.96 | 39.97 | 39.97 | -0.94% | 56 |
| Jul 11, 2025 | 42.45 | 42.45 | 38.69 | 40.35 | 40.35 | 4.29% | 7,930 |
| Jul 10, 2025 | 39.80 | 42.80 | 37.00 | 38.69 | 38.69 | 3.17% | 32,934 |
| Jul 9, 2025 | 38.86 | 38.86 | 37.10 | 37.50 | 37.50 | 2.35% | 1,910 |
| Jul 8, 2025 | 37.25 | 37.99 | 36.20 | 36.64 | 36.64 | -4.03% | 481 |
| Jul 7, 2025 | 40.29 | 40.29 | 37.99 | 38.18 | 38.18 | 2.09% | 127 |