T. Spiritual World Limited (BOM:532444)
India · Delayed Price · Currency is INR 1.940
+0.060 (3.19%)
At close: Sep 4, 2026
T. Spiritual World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.96 | 1.96 | 1.81 | 1.94 | 1.94 | 3.19% | 469 |
| Sep 3, 2026 | 1.77 | 1.93 | 1.77 | 1.88 | 1.88 | 1.62% | 5,857 |
| Sep 2, 2026 | 1.82 | 1.88 | 1.74 | 1.85 | 1.85 | 2.21% | 23,524 |
| Sep 1, 2026 | 1.75 | 1.81 | 1.71 | 1.81 | 1.81 | 2.84% | 1,627 |
| Aug 31, 2026 | 1.89 | 1.89 | 1.73 | 1.76 | 1.76 | -2.76% | 4,345 |
| Aug 28, 2026 | 1.71 | 1.81 | 1.68 | 1.81 | 1.81 | 4.62% | 8,459 |
| Aug 27, 2026 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -4.95% | 6,252 |
| Aug 26, 2026 | 1.76 | 1.83 | 1.70 | 1.82 | 1.82 | 3.41% | 4,860 |
| Aug 25, 2026 | 1.81 | 1.84 | 1.76 | 1.76 | 1.76 | -4.86% | 9,850 |
| Aug 24, 2026 | 1.78 | 1.89 | 1.78 | 1.85 | 1.85 | -0.54% | 27,955 |
| Aug 21, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -4.62% | 38,900 |
| Aug 20, 2026 | 2.02 | 2.06 | 1.92 | 1.95 | 1.95 | -3.47% | 12,237 |
| Aug 19, 2026 | 1.98 | 2.02 | 1.91 | 2.02 | 2.02 | 2.02% | 22,793 |
| Aug 18, 2026 | 1.91 | 1.99 | 1.82 | 1.98 | 1.98 | 3.66% | 11,840 |
| Aug 17, 2026 | 2.03 | 2.03 | 1.91 | 1.91 | 1.91 | -4.02% | 2,483 |
| Aug 14, 2026 | 1.96 | 2.00 | 1.88 | 1.99 | 1.99 | 1.53% | 19,909 |
| Aug 13, 2026 | 1.94 | 1.98 | 1.89 | 1.96 | 1.96 | -1.01% | 105,825 |
| Aug 12, 2026 | 1.88 | 2.00 | 1.87 | 1.98 | 1.98 | 1.02% | 109,661 |
| Aug 11, 2026 | 1.98 | 1.98 | 1.80 | 1.96 | 1.96 | 3.70% | 51,763 |
| Aug 10, 2026 | 1.85 | 1.89 | 1.71 | 1.89 | 1.89 | 5.00% | 39,335 |
| Aug 7, 2026 | 1.90 | 1.90 | 1.73 | 1.80 | 1.80 | -1.10% | 11,924 |
| Aug 6, 2026 | 1.74 | 1.82 | 1.67 | 1.82 | 1.82 | 4.60% | 7,491 |
| Aug 5, 2026 | 1.83 | 1.90 | 1.74 | 1.74 | 1.74 | -4.92% | 3,165 |
| Aug 4, 2026 | 1.79 | 1.83 | 1.67 | 1.83 | 1.83 | 4.57% | 18,000 |
| Aug 3, 2026 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 4.79% | 32,761 |
| Jul 31, 2026 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 1,800 |
| Jul 30, 2026 | 1.77 | 1.78 | 1.69 | 1.69 | 1.69 | -4.52% | 1,192 |
| Jul 29, 2026 | 1.80 | 1.93 | 1.75 | 1.77 | 1.77 | -3.80% | 2,915 |
| Jul 28, 2026 | 1.86 | 1.86 | 1.80 | 1.84 | 1.84 | - | 2,721 |
| Jul 27, 2026 | 1.80 | 1.84 | 1.68 | 1.84 | 1.84 | 4.55% | 862 |
| Jul 24, 2026 | 1.75 | 1.83 | 1.74 | 1.76 | 1.76 | 0.57% | 11,645 |
| Jul 23, 2026 | 1.83 | 1.83 | 1.72 | 1.75 | 1.75 | -3.31% | 1,311 |
| Jul 22, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -4.74% | 523 |
| Jul 21, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -4.52% | 322 |
| Jul 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 54 |
| Jul 17, 2026 | 1.99 | 1.99 | 1.90 | 1.99 | 1.99 | -0.50% | 153 |
| Jul 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.31% | 2 |
| Jul 15, 2026 | 2.00 | 2.09 | 1.95 | 2.09 | 2.09 | 1.95% | 1,705 |
| Jul 14, 2026 | 2.03 | 2.05 | 1.99 | 2.05 | 2.05 | -1.91% | 2,023 |
| Jul 13, 2026 | 2.08 | 2.14 | 1.94 | 2.09 | 2.09 | 2.45% | 29,546 |
| Jul 10, 2026 | 1.97 | 2.06 | 1.88 | 2.04 | 2.04 | 3.55% | 4,885 |
| Jul 9, 2026 | 1.88 | 1.97 | 1.79 | 1.97 | 1.97 | 4.79% | 6,702 |
| Jul 8, 2026 | 1.96 | 2.04 | 1.88 | 1.88 | 1.88 | -4.08% | 5,149 |
| Jul 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 500 |
| Jul 6, 2026 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -4.85% | 15,324 |
| Jul 3, 2026 | 1.97 | 2.06 | 1.96 | 2.06 | 2.06 | - | 2,982 |
| Jul 2, 2026 | 2.16 | 2.16 | 1.98 | 2.06 | 2.06 | - | 18,453 |
| Jul 1, 2026 | 2.00 | 2.09 | 1.91 | 2.06 | 2.06 | 3.00% | 5,150 |
| Jun 30, 2026 | 2.01 | 2.01 | 1.94 | 2.00 | 2.00 | -1.96% | 637 |
| Jun 29, 2026 | 2.09 | 2.10 | 1.95 | 2.04 | 2.04 | -0.49% | 6,259 |