Sprayking Limited (BOM:540079)
India · Delayed Price · Currency is INR 1.790
+0.040 (2.29%)
At close: Feb 12, 2026
Sprayking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.79 | 1.80 | 1.74 | 1.79 | 1.79 | 2.29% | 358,460 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.65 | 1.75 | 1.75 | -2.23% | 272,834 |
| Feb 10, 2026 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -1.65% | 194,557 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.75 | 1.82 | 1.82 | 0.55% | 218,794 |
| Feb 6, 2026 | 1.81 | 1.84 | 1.75 | 1.81 | 1.81 | 0.56% | 183,709 |
| Feb 5, 2026 | 1.78 | 1.84 | 1.73 | 1.80 | 1.80 | 1.12% | 239,373 |
| Feb 4, 2026 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 1.14% | 156,896 |
| Feb 3, 2026 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | - | 401,036 |
| Feb 2, 2026 | 1.85 | 1.85 | 1.67 | 1.76 | 1.76 | -3.83% | 270,029 |
| Feb 1, 2026 | 1.90 | 1.90 | 1.75 | 1.83 | 1.83 | -2.66% | 661,041 |
| Jan 30, 2026 | 1.68 | 1.97 | 1.67 | 1.88 | 1.88 | 10.59% | 925,726 |
| Jan 29, 2026 | 1.79 | 1.79 | 1.65 | 1.70 | 1.70 | -3.41% | 519,509 |
| Jan 28, 2026 | 1.78 | 1.81 | 1.71 | 1.76 | 1.76 | 1.73% | 428,607 |
| Jan 27, 2026 | 1.87 | 1.87 | 1.71 | 1.73 | 1.73 | -3.89% | 291,405 |
| Jan 23, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 181,754 |
| Jan 22, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 165,344 |
| Jan 21, 2026 | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | -1.12% | 293,920 |
| Jan 20, 2026 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -2.20% | 178,946 |
| Jan 19, 2026 | 1.84 | 1.84 | 1.77 | 1.82 | 1.82 | 0.55% | 142,242 |
| Jan 16, 2026 | 1.76 | 1.84 | 1.76 | 1.81 | 1.81 | -0.55% | 258,970 |
| Jan 14, 2026 | 1.83 | 1.88 | 1.81 | 1.82 | 1.82 | -2.15% | 120,237 |
| Jan 13, 2026 | 1.89 | 1.89 | 1.83 | 1.86 | 1.86 | 0.54% | 136,127 |
| Jan 12, 2026 | 1.92 | 1.92 | 1.82 | 1.85 | 1.85 | 0.54% | 310,664 |
| Jan 9, 2026 | 1.86 | 1.86 | 1.77 | 1.84 | 1.84 | - | 326,798 |
| Jan 8, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 178,332 |
| Jan 7, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 213,654 |
| Jan 6, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 157,363 |
| Jan 5, 2026 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -0.54% | 220,849 |
| Jan 2, 2026 | 1.86 | 1.87 | 1.81 | 1.85 | 1.85 | - | 210,005 |
| Jan 1, 2026 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | 1.65% | 138,591 |
| Dec 31, 2025 | 1.81 | 1.87 | 1.80 | 1.82 | 1.82 | -0.55% | 190,528 |
| Dec 30, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -2.14% | 152,280 |
| Dec 29, 2025 | 1.86 | 1.88 | 1.82 | 1.87 | 1.87 | 0.54% | 401,123 |
| Dec 26, 2025 | 1.87 | 1.89 | 1.82 | 1.86 | 1.86 | 0.54% | 399,292 |
| Dec 24, 2025 | 1.88 | 1.88 | 1.80 | 1.85 | 1.85 | -0.54% | 165,840 |
| Dec 23, 2025 | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | - | 217,807 |
| Dec 22, 2025 | 1.85 | 1.87 | 1.80 | 1.86 | 1.86 | 2.20% | 429,722 |
| Dec 19, 2025 | 1.86 | 1.86 | 1.77 | 1.82 | 1.82 | -0.55% | 285,673 |
| Dec 18, 2025 | 1.85 | 1.86 | 1.57 | 1.83 | 1.83 | - | 311,985 |
| Dec 17, 2025 | 1.89 | 1.89 | 1.80 | 1.83 | 1.83 | -1.61% | 200,558 |
| Dec 16, 2025 | 1.85 | 1.87 | 1.82 | 1.86 | 1.86 | 0.54% | 208,303 |
| Dec 15, 2025 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -1.07% | 218,819 |
| Dec 12, 2025 | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | -0.53% | 210,194 |
| Dec 11, 2025 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | 2.17% | 146,178 |
| Dec 10, 2025 | 1.82 | 1.91 | 1.82 | 1.84 | 1.84 | -1.08% | 213,890 |
| Dec 9, 2025 | 1.85 | 1.87 | 1.81 | 1.86 | 1.86 | 0.54% | 113,787 |
| Dec 8, 2025 | 1.92 | 1.92 | 1.75 | 1.85 | 1.85 | -3.65% | 293,194 |
| Dec 5, 2025 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 2.13% | 285,479 |
| Dec 4, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | - | 209,401 |
| Dec 3, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 97,536 |