Maris Spinners Limited (BOM:531503)
India · Delayed Price · Currency is INR 36.00
-1.60 (-4.26%)
At close: Oct 23, 2026
Maris Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 36.01 | 37.20 | 36.00 | 36.00 | 36.00 | -4.26% | 761 |
| Oct 22, 2026 | 37.60 | 38.90 | 36.80 | 37.60 | 37.60 | 0.75% | 1,227 |
| Oct 21, 2026 | 37.60 | 40.50 | 36.80 | 37.32 | 37.32 | 0.97% | 7,151 |
| Oct 19, 2026 | 36.80 | 42.00 | 36.01 | 36.96 | 36.96 | 2.07% | 1,190 |
| Oct 16, 2026 | 36.80 | 38.40 | 35.24 | 36.21 | 36.21 | 1.03% | 6,814 |
| Oct 15, 2026 | 36.00 | 37.89 | 35.21 | 35.84 | 35.84 | -0.36% | 271 |
| Oct 14, 2026 | 38.00 | 38.24 | 32.20 | 35.97 | 35.97 | -5.34% | 12,891 |
| Oct 13, 2026 | 38.40 | 38.40 | 36.80 | 38.00 | 38.00 | 2.45% | 125 |
| Oct 12, 2026 | 37.60 | 38.40 | 36.80 | 37.09 | 37.09 | 1.04% | 1,643 |
| Oct 9, 2026 | 36.01 | 37.00 | 35.31 | 36.71 | 36.71 | -2.11% | 5,133 |
| Oct 8, 2026 | 38.00 | 38.00 | 36.80 | 37.50 | 37.50 | -1.32% | 1,058 |
| Oct 7, 2026 | 38.39 | 38.39 | 38.00 | 38.00 | 38.00 | 1.69% | 1,137 |
| Oct 6, 2026 | 37.60 | 38.00 | 37.01 | 37.37 | 37.37 | 1.44% | 772 |
| Oct 5, 2026 | 37.60 | 41.00 | 36.80 | 36.84 | 36.84 | -1.76% | 865 |
| 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 |