T. Spiritual World Limited (BOM:532444)
India · Delayed Price · Currency is INR 1.350
-0.040 (-2.88%)
At close: May 26, 2026
T. Spiritual World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 4.51% | 1,065 |
| May 22, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -1.48% | 814 |
| May 21, 2026 | 1.33 | 1.39 | 1.29 | 1.35 | 1.35 | 1.50% | 2,809 |
| May 20, 2026 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -5.00% | 860 |
| May 19, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 4,210 |
| May 18, 2026 | 1.51 | 1.54 | 1.47 | 1.47 | 1.47 | -4.55% | 10,162 |
| May 15, 2026 | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -4.35% | 3,407 |
| May 14, 2026 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -4.17% | 2,101 |
| May 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.55% | 3,910 |
| May 12, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -4.35% | 17,671 |
| May 11, 2026 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | -4.66% | 391 |
| May 4, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.93% | 529 |
| Apr 13, 2026 | 1.98 | 2.07 | 1.98 | 2.03 | 2.03 | 2.53% | 15,000 |
| Apr 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 259 |
| Mar 30, 2026 | 2.05 | 2.15 | 1.95 | 2.00 | 2.00 | -2.44% | 2,045 |
| Mar 20, 2026 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -1.91% | 55 |
| Mar 19, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | 3.47% | 109 |
| Mar 18, 2026 | 1.91 | 2.07 | 1.90 | 2.02 | 2.02 | 2.02% | 37,836 |
| Mar 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 4.76% | 9,112 |
| Mar 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.00% | 3,312 |
| Mar 13, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 4.65% | 2,528 |
| Mar 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.88% | 7,000 |
| Mar 11, 2026 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 4.46% | 1,505 |
| Mar 10, 2026 | 1.56 | 1.70 | 1.56 | 1.57 | 1.57 | -3.09% | 3,567 |
| Mar 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 2,500 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 845 |
| Mar 5, 2026 | 1.55 | 1.70 | 1.54 | 1.70 | 1.70 | 4.94% | 1,316 |
| Mar 4, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 1,838 |
| Mar 2, 2026 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | 0.62% | 3,618 |
| Feb 27, 2026 | 1.65 | 1.65 | 1.57 | 1.61 | 1.61 | -0.62% | 4,400 |
| Feb 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 492 |
| Feb 25, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 651 |
| Feb 24, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.84% | 362 |
| Feb 23, 2026 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | - | 880 |
| Feb 20, 2026 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | - | 3,213 |
| Feb 19, 2026 | 1.67 | 1.75 | 1.60 | 1.63 | 1.63 | -2.40% | 1,336 |
| Feb 18, 2026 | 1.83 | 1.83 | 1.67 | 1.67 | 1.67 | -4.57% | 378 |
| Feb 17, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 4.17% | 1,725 |
| Feb 16, 2026 | 1.52 | 1.68 | 1.52 | 1.68 | 1.68 | 5.00% | 4,922 |
| Feb 13, 2026 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | -3.61% | 525 |
| Feb 12, 2026 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 4.40% | 1,004 |
| 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 |