T. Spiritual World Limited (BOM:532444)
India · Delayed Price · Currency is INR 1.590
+0.010 (0.63%)
At close: Feb 11, 2026
T. Spiritual World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 3,237 |
| Feb 10, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | - | 1,592 |
| Feb 9, 2026 | 1.56 | 1.69 | 1.56 | 1.58 | 1.58 | -1.86% | 7,255 |
| Feb 6, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | -1.83% | 3,253 |
| Feb 5, 2026 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -4.65% | 550 |
| Feb 4, 2026 | 1.72 | 1.81 | 1.72 | 1.72 | 1.72 | -4.97% | 66,803 |
| Feb 3, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -4.74% | 5,710 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 7 |
| Feb 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 1,015 |
| Jan 30, 2026 | 2.29 | 2.29 | 2.10 | 2.10 | 2.10 | -4.98% | 759 |
| Jan 29, 2026 | 2.20 | 2.21 | 2.01 | 2.21 | 2.21 | 4.74% | 28,686 |
| Jan 28, 2026 | 2.05 | 2.11 | 2.05 | 2.11 | 2.11 | 4.98% | 14,057 |
| Jan 27, 2026 | 1.96 | 2.01 | 1.84 | 2.01 | 2.01 | 4.69% | 9,240 |
| Jan 23, 2026 | 1.92 | 1.96 | 1.81 | 1.92 | 1.92 | 2.67% | 20,569 |
| Jan 22, 2026 | 1.83 | 1.87 | 1.80 | 1.87 | 1.87 | 4.47% | 6,566 |
| Jan 21, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 4.68% | 31,163 |
| Jan 20, 2026 | 1.81 | 1.85 | 1.69 | 1.71 | 1.71 | -3.39% | 26,823 |
| Jan 19, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 4.73% | 21,199 |
| Jan 16, 2026 | 1.70 | 1.78 | 1.64 | 1.69 | 1.69 | -0.59% | 28,773 |
| Jan 14, 2026 | 1.79 | 1.79 | 1.69 | 1.70 | 1.70 | -2.30% | 4,795 |
| Jan 13, 2026 | 1.82 | 1.82 | 1.70 | 1.74 | 1.74 | -2.25% | 8,896 |
| Jan 12, 2026 | 1.70 | 1.78 | 1.67 | 1.78 | 1.78 | 4.71% | 1,970 |
| Jan 9, 2026 | 1.78 | 1.82 | 1.70 | 1.70 | 1.70 | -4.49% | 13,571 |
| Jan 8, 2026 | 1.81 | 1.86 | 1.77 | 1.78 | 1.78 | -3.78% | 5,316 |
| Jan 7, 2026 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 4.52% | 5,570 |
| Jan 6, 2026 | 1.85 | 1.89 | 1.76 | 1.77 | 1.77 | -4.32% | 4,343 |
| Jan 5, 2026 | 1.92 | 1.96 | 1.78 | 1.85 | 1.85 | -1.07% | 29,721 |
| Jan 2, 2026 | 1.78 | 1.90 | 1.77 | 1.87 | 1.87 | 2.75% | 4,164 |
| Jan 1, 2026 | 1.90 | 1.93 | 1.82 | 1.82 | 1.82 | -1.62% | 913 |
| Dec 31, 2025 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -4.64% | 29,995 |
| Dec 30, 2025 | 1.88 | 2.01 | 1.83 | 1.94 | 1.94 | 1.04% | 20,137 |
| Dec 29, 2025 | 1.94 | 1.94 | 1.82 | 1.92 | 1.92 | 1.05% | 3,261 |
| Dec 26, 2025 | 1.88 | 1.93 | 1.77 | 1.90 | 1.90 | 3.26% | 868 |
| Dec 24, 2025 | 1.82 | 1.91 | 1.82 | 1.84 | 1.84 | 1.10% | 3,721 |
| Dec 23, 2025 | 1.95 | 1.95 | 1.82 | 1.82 | 1.82 | -4.71% | 6,835 |
| Dec 22, 2025 | 1.83 | 1.92 | 1.77 | 1.91 | 1.91 | 4.37% | 6,686 |
| Dec 19, 2025 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | 2.81% | 7,075 |
| Dec 18, 2025 | 1.79 | 1.87 | 1.76 | 1.78 | 1.78 | -0.56% | 14,598 |
| Dec 17, 2025 | 1.79 | 1.79 | 1.73 | 1.79 | 1.79 | 2.29% | 1,132 |
| Dec 16, 2025 | 1.82 | 1.83 | 1.75 | 1.75 | 1.75 | -2.23% | 14,791 |
| Dec 15, 2025 | 1.85 | 1.87 | 1.72 | 1.79 | 1.79 | - | 16,074 |
| Dec 12, 2025 | 1.78 | 1.91 | 1.77 | 1.79 | 1.79 | -1.65% | 21,935 |
| Dec 11, 2025 | 1.75 | 1.83 | 1.72 | 1.82 | 1.82 | 4.00% | 7,119 |
| Dec 10, 2025 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | - | 2,492 |
| Dec 9, 2025 | 1.81 | 1.85 | 1.73 | 1.75 | 1.75 | -1.13% | 6,917 |
| Dec 8, 2025 | 1.84 | 1.92 | 1.77 | 1.77 | 1.77 | -3.28% | 21,009 |
| Dec 5, 2025 | 1.93 | 1.93 | 1.82 | 1.83 | 1.83 | -3.17% | 6,058 |
| Dec 4, 2025 | 1.88 | 1.93 | 1.79 | 1.89 | 1.89 | 1.07% | 8,272 |
| Dec 3, 2025 | 1.85 | 1.95 | 1.85 | 1.87 | 1.87 | -3.11% | 3,959 |
| Dec 2, 2025 | 1.97 | 2.06 | 1.91 | 1.93 | 1.93 | -2.03% | 20,289 |