Sprayking Limited (BOM:540079)
India · Delayed Price · Currency is INR 1.270
0.00 (0.00%)
At close: Aug 21, 2026
Sprayking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.28 | 1.29 | 1.24 | 1.27 | 1.27 | - | 129,947 |
| Aug 20, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 81,842 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 118,708 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | - | 84,214 |
| Aug 17, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 89,751 |
| Aug 14, 2026 | 1.27 | 1.30 | 1.24 | 1.28 | 1.28 | 2.40% | 147,242 |
| Aug 13, 2026 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 157,810 |
| Aug 12, 2026 | 1.32 | 1.32 | 1.24 | 1.27 | 1.27 | -2.31% | 347,778 |
| Aug 11, 2026 | 1.31 | 1.34 | 1.27 | 1.30 | 1.30 | -2.99% | 276,896 |
| Aug 10, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 322,272 |
| Aug 7, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 79,114 |
| Aug 6, 2026 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 388,423 |
| Aug 5, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 243,257 |
| Aug 4, 2026 | 1.38 | 1.39 | 1.31 | 1.37 | 1.37 | -0.72% | 279,465 |
| Aug 3, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | 4.55% | 281,156 |
| 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 |