Sprayking Limited (BOM:540079)
India · Delayed Price · Currency is INR 1.350
+0.010 (0.75%)
At close: May 26, 2026
Sprayking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1.33 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 137,608 |
| May 19, 2026 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -2.21% | 249,119 |
| May 18, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 235,045 |
| May 15, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -1.43% | 169,886 |
| May 14, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 244,059 |
| May 13, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 175,105 |
| May 12, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -1.44% | 116,127 |
| May 11, 2026 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | - | 118,159 |
| May 8, 2026 | 1.40 | 1.44 | 1.37 | 1.39 | 1.39 | -0.71% | 490,857 |
| May 7, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 1,020,606 |
| May 6, 2026 | 1.41 | 1.44 | 1.37 | 1.43 | 1.43 | 1.42% | 370,556 |
| May 5, 2026 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 343,227 |
| May 4, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | - | 176,692 |
| Apr 30, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 76,934 |
| Apr 29, 2026 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 200,797 |
| Apr 28, 2026 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | - | 136,744 |
| Apr 27, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | - | 376,852 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 283,712 |
| Apr 23, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | - | 319,652 |
| Apr 22, 2026 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -4.03% | 797,062 |
| Apr 21, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | - | 113,994 |
| Apr 20, 2026 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -1.97% | 220,178 |
| Apr 17, 2026 | 1.43 | 1.60 | 1.43 | 1.52 | 1.52 | 4.11% | 693,800 |
| Apr 16, 2026 | 1.54 | 1.54 | 1.41 | 1.46 | 1.46 | -2.67% | 411,667 |
| Apr 15, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 4.17% | 289,836 |
| Apr 13, 2026 | 1.45 | 1.46 | 1.36 | 1.44 | 1.44 | -2.70% | 286,661 |
| Apr 10, 2026 | 1.43 | 1.54 | 1.43 | 1.48 | 1.48 | -1.33% | 325,703 |
| Apr 9, 2026 | 1.66 | 1.66 | 1.49 | 1.50 | 1.50 | -9.09% | 926,922 |
| Apr 8, 2026 | 1.50 | 1.65 | 1.44 | 1.65 | 1.65 | 19.57% | 1,543,510 |
| Apr 7, 2026 | 1.29 | 1.40 | 1.29 | 1.38 | 1.38 | 9.52% | 667,750 |
| Apr 6, 2026 | 1.11 | 1.34 | 1.11 | 1.26 | 1.26 | 9.57% | 476,622 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.05 | 1.15 | 1.15 | -0.86% | 354,928 |
| Apr 1, 2026 | 1.02 | 1.18 | 1.00 | 1.16 | 1.16 | 13.73% | 1,155,925 |
| Mar 30, 2026 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -4.67% | 714,413 |
| Mar 27, 2026 | 1.24 | 1.25 | 1.06 | 1.07 | 1.07 | -14.40% | 1,721,093 |
| Mar 25, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 400,122 |
| Mar 24, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | - | 328,099 |
| Mar 23, 2026 | 1.32 | 1.34 | 1.24 | 1.26 | 1.26 | -3.82% | 325,402 |
| Mar 20, 2026 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -4.38% | 242,995 |
| Mar 19, 2026 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -2.14% | 208,572 |
| Mar 18, 2026 | 1.39 | 1.44 | 1.38 | 1.40 | 1.40 | -0.71% | 514,453 |
| Mar 17, 2026 | 1.44 | 1.46 | 1.36 | 1.41 | 1.41 | -3.42% | 863,689 |
| Mar 16, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 834,241 |
| Mar 13, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | - | 158,224 |
| Mar 12, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 179,553 |
| Mar 11, 2026 | 1.50 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 198,522 |