Maris Spinners Limited (BOM:531503)
India · Delayed Price · Currency is INR 26.94
+1.52 (5.98%)
At close: Mar 24, 2026
Maris Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 25.40 | 26.98 | 24.00 | 26.94 | 26.94 | 5.98% | 8,997 |
| Mar 23, 2026 | 26.70 | 28.43 | 24.40 | 25.42 | 25.42 | -10.65% | 4,068 |
| Mar 20, 2026 | 28.95 | 28.95 | 28.45 | 28.45 | 28.45 | 5.64% | 2 |
| Mar 19, 2026 | 27.20 | 27.20 | 26.05 | 26.93 | 26.93 | -0.99% | 1,431 |
| Mar 18, 2026 | 27.50 | 27.69 | 26.60 | 27.20 | 27.20 | -0.22% | 1,775 |
| Mar 17, 2026 | 27.50 | 27.50 | 26.65 | 27.26 | 27.26 | -0.73% | 579 |
| Mar 16, 2026 | 29.99 | 29.99 | 26.61 | 27.46 | 27.46 | -3.21% | 560 |
| Mar 13, 2026 | 29.00 | 29.00 | 27.20 | 28.37 | 28.37 | -8.34% | 2,872 |
| Mar 12, 2026 | 30.98 | 30.98 | 30.95 | 30.95 | 30.95 | -1.43% | 30 |
| Mar 11, 2026 | 28.03 | 31.84 | 28.03 | 31.40 | 31.40 | 8.31% | 7 |
| Mar 9, 2026 | 28.01 | 28.99 | 28.00 | 28.99 | 28.99 | -1.83% | 196 |
| Mar 6, 2026 | 29.00 | 30.19 | 28.00 | 29.53 | 29.53 | 1.90% | 750 |
| Mar 5, 2026 | 29.00 | 29.00 | 28.98 | 28.98 | 28.98 | -0.07% | 501 |
| Mar 4, 2026 | 29.68 | 29.68 | 29.00 | 29.00 | 29.00 | -0.85% | 617 |
| Mar 2, 2026 | 36.99 | 36.99 | 28.00 | 29.25 | 29.25 | -5.65% | 448 |
| Feb 27, 2026 | 28.24 | 31.00 | 28.24 | 31.00 | 31.00 | 9.85% | 25 |
| Feb 26, 2026 | 28.00 | 33.48 | 27.50 | 28.22 | 28.22 | 0.53% | 207 |
| Feb 25, 2026 | 27.10 | 30.40 | 27.10 | 28.07 | 28.07 | -8.18% | 668 |
| Feb 24, 2026 | 30.59 | 30.59 | 30.57 | 30.57 | 30.57 | -0.84% | 50 |
| Feb 23, 2026 | 28.01 | 32.00 | 28.01 | 30.83 | 30.83 | 3.14% | 80 |
| Feb 20, 2026 | 29.98 | 29.98 | 29.00 | 29.89 | 29.89 | 3.07% | 66 |
| Feb 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.19% | 101 |
| Feb 18, 2026 | 28.51 | 30.00 | 28.00 | 28.66 | 28.66 | -1.24% | 1,845 |
| Feb 17, 2026 | 31.62 | 31.62 | 27.23 | 29.02 | 29.02 | -6.39% | 1,341 |
| Feb 16, 2026 | 31.25 | 31.25 | 31.00 | 31.00 | 31.00 | 4.48% | 1,643 |
| Feb 13, 2026 | 26.50 | 34.00 | 26.50 | 29.67 | 29.67 | 2.81% | 3,474 |
| Feb 12, 2026 | 30.00 | 30.01 | 28.13 | 28.86 | 28.86 | -3.22% | 791 |
| Feb 11, 2026 | 33.00 | 33.00 | 29.00 | 29.82 | 29.82 | -6.73% | 2,995 |
| Feb 10, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 5.93% | 100 |
| Feb 9, 2026 | 30.32 | 30.49 | 28.15 | 30.18 | 30.18 | -2.49% | 435 |
| Feb 6, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.13% | 3 |
| Feb 5, 2026 | 29.99 | 31.27 | 29.99 | 30.91 | 30.91 | 5.42% | 542 |
| Feb 4, 2026 | 29.90 | 29.93 | 26.90 | 29.32 | 29.32 | -2.20% | 40 |
| Feb 3, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 4.57% | 1 |
| Feb 2, 2026 | 27.76 | 28.93 | 27.51 | 28.67 | 28.67 | -1.07% | 535 |
| Jan 30, 2026 | 28.97 | 28.98 | 28.01 | 28.98 | 28.98 | -0.03% | 18 |
| Jan 29, 2026 | 28.99 | 29.00 | 28.00 | 28.99 | 28.99 | 0.35% | 671 |
| Jan 28, 2026 | 26.83 | 28.90 | 26.83 | 28.89 | 28.89 | 7.16% | 57 |
| Jan 27, 2026 | 28.00 | 28.00 | 26.60 | 26.96 | 26.96 | -1.43% | 558 |
| Jan 23, 2026 | 27.28 | 27.35 | 26.50 | 27.35 | 27.35 | 0.26% | 122 |
| Jan 22, 2026 | 27.01 | 27.69 | 26.05 | 27.28 | 27.28 | -1.52% | 3,407 |
| Jan 21, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.86% | 15 |
| Jan 20, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.21% | 3 |
| Jan 19, 2026 | 26.30 | 28.45 | 26.30 | 28.00 | 28.00 | -1.58% | 972 |
| Jan 16, 2026 | 28.10 | 29.00 | 27.96 | 28.45 | 28.45 | 1.57% | 225 |
| Jan 14, 2026 | 27.00 | 28.10 | 27.00 | 28.01 | 28.01 | -0.25% | 4,845 |
| Jan 13, 2026 | 29.40 | 29.40 | 26.29 | 28.08 | 28.08 | -4.75% | 2,843 |
| Jan 12, 2026 | 29.49 | 29.49 | 29.00 | 29.48 | 29.48 | -0.91% | 545 |
| Jan 9, 2026 | 31.24 | 31.24 | 29.50 | 29.75 | 29.75 | -5.22% | 1,102 |
| Jan 8, 2026 | 30.26 | 31.47 | 29.01 | 31.39 | 31.39 | 3.73% | 517 |