Sprayking Limited (BOM:540079)
India · Delayed Price · Currency is INR 1.440
0.00 (0.00%)
At close: Apr 28, 2026
Sprayking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 2.74% | 151,258 |
| Mar 9, 2026 | 1.49 | 1.54 | 1.45 | 1.46 | 1.46 | -2.67% | 134,527 |
| Mar 6, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 174,186 |
| Mar 5, 2026 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | - | 256,778 |
| Mar 4, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 344,354 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 230,269 |
| Feb 27, 2026 | 1.58 | 1.72 | 1.57 | 1.60 | 1.60 | 0.63% | 979,311 |
| Feb 26, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 197,835 |
| Feb 25, 2026 | 1.68 | 1.71 | 1.57 | 1.60 | 1.60 | -4.76% | 443,615 |
| Feb 24, 2026 | 1.68 | 1.72 | 1.64 | 1.68 | 1.68 | -1.75% | 124,451 |
| Feb 23, 2026 | 1.69 | 1.73 | 1.63 | 1.71 | 1.71 | 0.59% | 179,235 |
| Feb 20, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 129,984 |
| Feb 19, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 123,586 |
| Feb 18, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | - | 154,928 |
| Feb 17, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 136,050 |
| Feb 16, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -3.91% | 492,447 |
| Feb 13, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | - | 156,300 |
| 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 |