Sprayking Limited (BOM:540079)
India · Delayed Price · Currency is INR 1.160
0.00 (0.00%)
At close: Oct 7, 2026
Sprayking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | - | 109,829 |
| Aug 26, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | - | 162,900 |
| Aug 25, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 95,208 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | - | 104,406 |
| 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 |