T. Spiritual World Limited (BOM:532444)
India · Delayed Price · Currency is INR 1.990
+0.030 (1.53%)
At close: Aug 14, 2026
T. Spiritual World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 2.00 | 2.10 | 1.96 | 2.05 | 2.05 | 2.50% | 12,978 |
| Jun 24, 2026 | 2.18 | 2.18 | 1.98 | 2.00 | 2.00 | -3.85% | 12,292 |
| Jun 23, 2026 | 2.00 | 2.08 | 1.92 | 2.08 | 2.08 | 4.52% | 10,480 |
| Jun 22, 2026 | 2.15 | 2.15 | 1.97 | 1.99 | 1.99 | -2.93% | 20,219 |
| Jun 19, 2026 | 2.05 | 2.05 | 1.96 | 2.05 | 2.05 | 4.59% | 9,817 |
| Jun 18, 2026 | 1.95 | 1.96 | 1.80 | 1.96 | 1.96 | 4.81% | 6,792 |
| Jun 17, 2026 | 1.83 | 1.87 | 1.79 | 1.87 | 1.87 | 4.47% | 24,821 |
| Jun 16, 2026 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 4.68% | 7,395 |
| Jun 15, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 4.91% | 8,030 |
| Jun 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.49% | 2,178 |
| Jun 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.70% | 2,284 |
| Jun 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.93% | 1,997 |
| Jun 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | 3,701 |
| Jun 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | 1,206 |
| Jun 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 402 |