Sprayking Limited (BOM:540079)
India · Delayed Price · Currency is INR 1.320
-0.090 (-6.38%)
At close: Jul 31, 2026
Sprayking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.40 | 1.41 | 1.18 | 1.32 | 1.32 | -6.38% | 582,736 |
| Jul 30, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 178,600 |
| Jul 29, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 557,714 |
| Jul 28, 2026 | 1.37 | 1.40 | 1.34 | 1.39 | 1.39 | 2.96% | 583,732 |
| Jul 27, 2026 | 1.31 | 1.39 | 1.31 | 1.35 | 1.35 | - | 413,730 |
| Jul 24, 2026 | 1.29 | 1.37 | 1.27 | 1.35 | 1.35 | 2.27% | 575,073 |
| Jul 23, 2026 | 1.35 | 1.35 | 1.27 | 1.32 | 1.32 | - | 161,740 |
| Jul 22, 2026 | 1.39 | 1.40 | 1.17 | 1.32 | 1.32 | -1.49% | 559,049 |
| Jul 21, 2026 | 1.30 | 1.40 | 1.27 | 1.34 | 1.34 | 3.88% | 268,959 |
| Jul 20, 2026 | 1.30 | 1.32 | 1.26 | 1.29 | 1.29 | 4.03% | 121,667 |
| Jul 17, 2026 | 1.26 | 1.30 | 1.23 | 1.24 | 1.24 | -2.36% | 89,787 |
| Jul 16, 2026 | 1.32 | 1.32 | 1.23 | 1.27 | 1.27 | -1.55% | 195,289 |
| Jul 15, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | - | 142,768 |
| Jul 14, 2026 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 242,011 |
| Jul 13, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 123,266 |
| Jul 10, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 154,787 |
| Jul 9, 2026 | 1.24 | 1.30 | 1.23 | 1.27 | 1.27 | 3.25% | 133,822 |
| Jul 8, 2026 | 1.33 | 1.33 | 1.17 | 1.23 | 1.23 | -6.82% | 215,637 |
| Jul 7, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -1.49% | 197,329 |
| Jul 6, 2026 | 1.38 | 1.38 | 1.28 | 1.34 | 1.34 | 6.35% | 980,440 |
| Jul 3, 2026 | 1.12 | 1.28 | 1.10 | 1.26 | 1.26 | 11.50% | 1,219,132 |
| Jul 2, 2026 | 1.14 | 1.18 | 1.10 | 1.13 | 1.13 | -0.88% | 993,503 |
| Jul 1, 2026 | 1.06 | 1.18 | 1.03 | 1.14 | 1.14 | 10.68% | 1,402,922 |
| Jun 30, 2026 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 347,226 |
| Jun 29, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 155,033 |
| Jun 25, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 237,867 |
| Jun 24, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 168,598 |
| Jun 23, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 490,672 |
| Jun 22, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -2.63% | 752,383 |
| Jun 19, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | - | 184,251 |
| Jun 18, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 164,857 |
| Jun 17, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 234,376 |
| Jun 16, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 200,930 |
| Jun 15, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | - | 772,316 |
| Jun 12, 2026 | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 553,634 |
| Jun 11, 2026 | 1.19 | 1.21 | 1.15 | 1.20 | 1.20 | 0.84% | 141,327 |
| Jun 10, 2026 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | - | 283,143 |
| Jun 9, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | - | 381,879 |
| Jun 8, 2026 | 1.30 | 1.30 | 1.15 | 1.19 | 1.19 | -7.03% | 597,580 |
| Jun 5, 2026 | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | 2.40% | 327,416 |
| Jun 4, 2026 | 1.30 | 1.41 | 1.21 | 1.25 | 1.25 | -3.10% | 612,877 |
| Jun 3, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 129,430 |
| Jun 2, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | - | 133,085 |
| Jun 1, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 153,583 |
| May 29, 2026 | 1.31 | 1.34 | 1.25 | 1.28 | 1.28 | -4.48% | 344,775 |
| May 27, 2026 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -0.74% | 196,349 |
| May 26, 2026 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | 0.75% | 339,893 |
| May 25, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | - | 217,001 |
| May 22, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 253,310 |
| May 21, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | - | 74,851 |