Maris Spinners Limited (BOM:531503)
India · Delayed Price · Currency is INR 37.50
-0.50 (-1.32%)
At close: Oct 1, 2026
Maris Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 37.99 | 37.99 | 35.00 | 37.50 | 37.50 | -1.32% | 2,192 |
| Sep 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2 |
| Sep 29, 2026 | 38.00 | 38.00 | 36.80 | 38.00 | 38.00 | - | 763 |
| Sep 28, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | 0.53% | 2 |
| Sep 25, 2026 | 37.60 | 41.00 | 36.26 | 37.80 | 37.80 | 2.19% | 5,571 |
| Sep 24, 2026 | 36.80 | 37.60 | 36.00 | 36.99 | 36.99 | -0.13% | 5,743 |
| Sep 23, 2026 | 38.00 | 38.00 | 36.80 | 37.04 | 37.04 | -1.15% | 6,473 |
| Sep 22, 2026 | 39.20 | 39.20 | 35.36 | 37.47 | 37.47 | -1.91% | 7,828 |
| Sep 21, 2026 | 38.00 | 39.15 | 37.70 | 38.20 | 38.20 | 1.68% | 2,002 |
| Sep 18, 2026 | 37.56 | 38.40 | 36.88 | 37.57 | 37.57 | 2.06% | 2,479 |
| Sep 17, 2026 | 38.30 | 38.39 | 36.81 | 36.81 | 36.81 | -4.12% | 3,346 |
| Sep 16, 2026 | 38.53 | 39.14 | 37.60 | 38.39 | 38.39 | -0.36% | 732 |
| Sep 15, 2026 | 39.21 | 42.00 | 38.40 | 38.53 | 38.53 | -0.23% | 7,776 |
| Sep 11, 2026 | 40.00 | 40.00 | 35.21 | 38.62 | 38.62 | -5.80% | 11,830 |
| Sep 10, 2026 | 41.70 | 41.70 | 41.00 | 41.00 | 41.00 | -1.68% | 191 |
| Sep 9, 2026 | 40.74 | 42.50 | 40.74 | 41.70 | 41.70 | 3.94% | 4,661 |
| Sep 8, 2026 | 41.00 | 41.94 | 40.00 | 40.12 | 40.12 | -0.96% | 2,644 |
| Sep 7, 2026 | 42.01 | 43.00 | 40.23 | 40.51 | 40.51 | -4.14% | 7,339 |
| Sep 4, 2026 | 44.75 | 44.75 | 41.85 | 42.26 | 42.26 | -2.22% | 3,278 |
| Sep 3, 2026 | 44.20 | 45.00 | 43.22 | 43.22 | 43.22 | -2.22% | 3,075 |
| Sep 2, 2026 | 41.60 | 45.00 | 41.60 | 44.20 | 44.20 | 4.10% | 36,923 |
| Sep 1, 2026 | 40.99 | 44.89 | 39.99 | 42.46 | 42.46 | 4.45% | 43,923 |
| Aug 31, 2026 | 42.83 | 43.00 | 40.24 | 40.65 | 40.65 | -3.15% | 9,999 |
| Aug 28, 2026 | 36.80 | 43.64 | 36.02 | 41.97 | 41.97 | 15.30% | 68,623 |
| Aug 27, 2026 | 37.75 | 37.91 | 36.00 | 36.40 | 36.40 | -4.21% | 1,628 |
| Aug 26, 2026 | 39.00 | 39.00 | 36.86 | 38.00 | 38.00 | 0.34% | 718 |
| Aug 25, 2026 | 38.40 | 39.20 | 37.69 | 37.87 | 37.87 | -1.48% | 8,059 |
| Aug 24, 2026 | 34.35 | 39.20 | 34.01 | 38.44 | 38.44 | 16.48% | 21,508 |
| Aug 21, 2026 | 33.00 | 33.60 | 32.82 | 33.00 | 33.00 | - | 1,565 |
| Aug 20, 2026 | 33.00 | 33.83 | 33.00 | 33.00 | 33.00 | -2.45% | 987 |
| Aug 19, 2026 | 34.00 | 34.00 | 33.00 | 33.83 | 33.83 | 2.36% | 926 |
| Aug 18, 2026 | 34.00 | 35.00 | 32.80 | 33.05 | 33.05 | -2.79% | 6,310 |
| Aug 17, 2026 | 33.60 | 36.00 | 32.80 | 34.00 | 34.00 | 4.29% | 8,361 |
| Aug 14, 2026 | 32.77 | 32.77 | 32.12 | 32.60 | 32.60 | -0.52% | 538 |
| Aug 13, 2026 | 33.60 | 34.90 | 32.60 | 32.77 | 32.77 | -0.33% | 8,313 |
| Aug 12, 2026 | 33.72 | 33.72 | 32.00 | 32.88 | 32.88 | -2.49% | 4,009 |
| Aug 11, 2026 | 34.70 | 34.80 | 33.62 | 33.72 | 33.72 | -2.15% | 2,359 |
| Aug 10, 2026 | 36.00 | 36.00 | 34.11 | 34.46 | 34.46 | -1.57% | 33,982 |
| Aug 7, 2026 | 29.60 | 35.28 | 29.60 | 35.01 | 35.01 | 19.08% | 217,445 |
| Aug 6, 2026 | 29.61 | 30.00 | 28.43 | 29.40 | 29.40 | -4.51% | 1,145 |
| Aug 5, 2026 | 30.80 | 31.00 | 30.20 | 30.79 | 30.79 | -1.94% | 1,041 |
| Aug 4, 2026 | 30.40 | 31.99 | 30.40 | 31.40 | 31.40 | 3.29% | 12,990 |
| Aug 3, 2026 | 29.25 | 30.80 | 29.25 | 30.40 | 30.40 | 3.09% | 3,243 |
| Jul 31, 2026 | 29.00 | 29.49 | 29.00 | 29.49 | 29.49 | 2.22% | 2,601 |
| Jul 30, 2026 | 28.40 | 28.99 | 27.82 | 28.85 | 28.85 | -0.45% | 180 |
| Jul 29, 2026 | 28.40 | 29.00 | 28.40 | 28.98 | 28.98 | 2.04% | 336 |
| Jul 28, 2026 | 29.50 | 29.50 | 28.40 | 28.40 | 28.40 | -1.53% | 2 |
| Jul 27, 2026 | 28.40 | 29.49 | 28.40 | 28.84 | 28.84 | -1.27% | 185 |
| Jul 24, 2026 | 28.41 | 29.30 | 28.41 | 29.21 | 29.21 | -0.92% | 162 |
| Jul 23, 2026 | 29.60 | 29.60 | 28.50 | 29.48 | 29.48 | 2.43% | 77 |