Maris Spinners Limited (BOM:531503)
India · Delayed Price · Currency is INR 32.56
+0.32 (0.99%)
At close: Nov 28, 2025
Maris Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 37.95 | 37.95 | 32.00 | 32.56 | 32.56 | 0.99% | 5,580 |
| Nov 27, 2025 | 32.17 | 34.00 | 31.62 | 32.24 | 32.24 | 0.22% | 879 |
| Nov 26, 2025 | 32.00 | 32.98 | 31.55 | 32.17 | 32.17 | -1.92% | 3,656 |
| Nov 25, 2025 | 32.90 | 32.90 | 32.75 | 32.80 | 32.80 | 2.89% | 79 |
| Nov 24, 2025 | 37.84 | 37.84 | 31.61 | 31.88 | 31.88 | -6.24% | 14,273 |
| Nov 21, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | -0.93% | 4,367 |
| Nov 20, 2025 | 34.55 | 36.00 | 33.21 | 34.32 | 34.32 | -0.67% | 3,819 |
| Nov 19, 2025 | 35.18 | 38.74 | 34.05 | 34.55 | 34.55 | -1.79% | 760 |
| Nov 18, 2025 | 38.99 | 38.99 | 35.18 | 35.18 | 35.18 | -7.10% | 396 |
| Nov 17, 2025 | 39.94 | 39.94 | 35.01 | 37.87 | 37.87 | 3.47% | 313 |
| Nov 14, 2025 | 36.65 | 36.65 | 35.00 | 36.60 | 36.60 | -0.14% | 105 |
| Nov 13, 2025 | 39.99 | 39.99 | 33.11 | 36.65 | 36.65 | 0.25% | 1,097 |
| Nov 12, 2025 | 36.01 | 37.84 | 34.00 | 36.56 | 36.56 | 2.15% | 2,347 |
| Nov 11, 2025 | 39.90 | 39.90 | 35.38 | 35.79 | 35.79 | -5.17% | 305 |
| Nov 10, 2025 | 40.83 | 40.83 | 35.02 | 37.74 | 37.74 | -0.24% | 296 |
| Nov 7, 2025 | 39.87 | 39.87 | 35.35 | 37.83 | 37.83 | 0.21% | 597 |
| Nov 6, 2025 | 37.90 | 37.90 | 37.75 | 37.75 | 37.75 | 1.51% | 12 |
| Nov 4, 2025 | 36.00 | 39.00 | 36.00 | 37.19 | 37.19 | -1.87% | 362 |
| Nov 3, 2025 | 36.50 | 37.95 | 36.00 | 37.90 | 37.90 | -0.26% | 144 |
| Oct 31, 2025 | 38.45 | 38.45 | 36.30 | 38.00 | 38.00 | -1.17% | 99 |
| Oct 30, 2025 | 36.00 | 38.74 | 36.00 | 38.45 | 38.45 | 4.06% | 15 |
| Oct 29, 2025 | 39.73 | 39.73 | 36.05 | 36.95 | 36.95 | -1.41% | 366 |
| Oct 28, 2025 | 39.90 | 39.90 | 35.20 | 37.48 | 37.48 | -0.05% | 1,284 |
| Oct 27, 2025 | 37.25 | 38.95 | 36.80 | 37.50 | 37.50 | 1.90% | 267 |
| Oct 24, 2025 | 39.90 | 39.90 | 36.79 | 36.80 | 36.80 | 4.19% | 762 |
| Oct 23, 2025 | 35.00 | 36.60 | 35.00 | 35.32 | 35.32 | -1.59% | 618 |
| Oct 21, 2025 | 32.50 | 38.49 | 32.50 | 35.89 | 35.89 | 0.98% | 60 |
| Oct 20, 2025 | 39.69 | 39.69 | 34.52 | 35.54 | 35.54 | 0.48% | 131 |
| Oct 17, 2025 | 38.49 | 39.75 | 35.06 | 35.37 | 35.37 | -8.11% | 1,788 |
| Oct 16, 2025 | 36.82 | 41.49 | 36.82 | 38.49 | 38.49 | 4.03% | 120 |
| Oct 15, 2025 | 38.00 | 42.99 | 36.66 | 37.00 | 37.00 | 0.54% | 276 |
| Oct 14, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 21 |
| Oct 13, 2025 | 37.20 | 37.20 | 35.12 | 37.00 | 37.00 | -1.07% | 381 |
| Oct 10, 2025 | 37.99 | 37.99 | 37.40 | 37.40 | 37.40 | -0.03% | 2 |
| Oct 9, 2025 | 37.80 | 37.80 | 36.00 | 37.41 | 37.41 | 2.52% | 863 |
| Oct 8, 2025 | 37.00 | 37.30 | 34.73 | 36.49 | 36.49 | -3.95% | 817 |
| Oct 7, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 3.18% | 1 |
| Oct 6, 2025 | 37.39 | 37.39 | 36.82 | 36.82 | 36.82 | -1.52% | 18 |
| Oct 3, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -1.55% | 5 |
| Oct 1, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.24% | 1 |
| Sep 30, 2025 | 37.98 | 37.98 | 37.89 | 37.89 | 37.89 | 2.71% | 2 |
| Sep 29, 2025 | 36.15 | 39.44 | 35.32 | 36.89 | 36.89 | 1.54% | 771 |
| Sep 26, 2025 | 37.00 | 37.00 | 35.00 | 36.33 | 36.33 | -1.81% | 628 |
| Sep 25, 2025 | 36.93 | 38.44 | 36.93 | 37.00 | 37.00 | 0.19% | 9 |
| Sep 23, 2025 | 37.20 | 37.20 | 36.60 | 36.93 | 36.93 | -0.43% | 729 |
| Sep 22, 2025 | 37.50 | 37.50 | 37.00 | 37.09 | 37.09 | 4.69% | 631 |
| Sep 19, 2025 | 37.48 | 37.48 | 35.11 | 35.43 | 35.43 | -0.73% | 662 |
| Sep 18, 2025 | 35.40 | 36.50 | 35.20 | 35.69 | 35.69 | -0.34% | 1,009 |
| 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 |