Sprayking Limited (BOM:540079)
India · Delayed Price · Currency is INR 1.110
-0.020 (-1.77%)
At close: Nov 9, 2026
Sprayking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 129,614 |
| Nov 8, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 74,374 |
| Nov 6, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 113,687 |
| Nov 5, 2026 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 129,228 |
| Nov 4, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | - | 185,645 |
| Nov 3, 2026 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 37,187 |
| Nov 2, 2026 | 1.00 | 1.12 | 1.00 | 1.10 | 1.10 | 0.92% | 107,183 |
| Oct 30, 2026 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -0.91% | 111,358 |
| Oct 29, 2026 | 1.15 | 1.16 | 1.06 | 1.10 | 1.10 | -1.79% | 205,919 |
| Oct 28, 2026 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 42,709 |
| Oct 27, 2026 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 5.61% | 217,097 |
| Oct 26, 2026 | 1.03 | 1.12 | 1.03 | 1.07 | 1.07 | -1.83% | 60,473 |
| Oct 23, 2026 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -1.80% | 119,144 |
| Oct 22, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -1.77% | 117,750 |
| Oct 21, 2026 | 1.11 | 1.20 | 1.05 | 1.13 | 1.13 | - | 196,952 |
| Oct 19, 2026 | 1.14 | 1.18 | 1.01 | 1.13 | 1.13 | -3.42% | 211,886 |
| Oct 16, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | - | 98,408 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 68,658 |
| Oct 14, 2026 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | 1.71% | 251,654 |
| Oct 13, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 86,079 |
| Oct 12, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 92,525 |
| Oct 9, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 46,749 |
| Oct 8, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -1.72% | 73,359 |
| Oct 7, 2026 | 1.14 | 1.21 | 1.14 | 1.16 | 1.16 | - | 70,251 |
| Oct 6, 2026 | 1.16 | 1.18 | 1.11 | 1.16 | 1.16 | - | 123,133 |
| Oct 5, 2026 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -3.33% | 140,771 |
| Oct 1, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | - | 107,523 |
| Sep 30, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 107,087 |
| Sep 29, 2026 | 1.21 | 1.25 | 1.17 | 1.22 | 1.22 | 1.67% | 565,770 |
| Sep 28, 2026 | 1.17 | 1.29 | 1.16 | 1.20 | 1.20 | 0.84% | 452,840 |
| Sep 25, 2026 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | - | 114,474 |
| Sep 24, 2026 | 1.16 | 1.23 | 1.16 | 1.19 | 1.19 | -2.46% | 79,589 |
| Sep 23, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 69,922 |
| Sep 22, 2026 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | 0.83% | 62,662 |
| Sep 21, 2026 | 1.22 | 1.23 | 1.17 | 1.21 | 1.21 | 0.83% | 45,896 |
| Sep 18, 2026 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 55,128 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -2.48% | 219,349 |
| Sep 16, 2026 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | - | 93,001 |
| Sep 15, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 41,923 |
| Sep 11, 2026 | 1.30 | 1.31 | 1.18 | 1.21 | 1.21 | - | 180,208 |
| Sep 10, 2026 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 134,052 |
| Sep 9, 2026 | 1.25 | 1.28 | 1.18 | 1.23 | 1.23 | -3.15% | 576,575 |
| Sep 8, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | - | 183,913 |
| Sep 7, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 229,925 |
| Sep 4, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 241,427 |
| Sep 3, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 157,030 |
| Sep 2, 2026 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | - | 199,687 |
| Sep 1, 2026 | 1.29 | 1.34 | 1.26 | 1.30 | 1.30 | 0.78% | 400,407 |
| Aug 31, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | - | 134,263 |
| Aug 28, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 201,301 |