Spinaroo Commercial Limited (BOM:544392)
India · Delayed Price · Currency is INR 45.57
+1.58 (3.59%)
At close: Feb 12, 2026
Spinaroo Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 45.70 | 45.70 | 44.00 | 45.57 | 45.57 | 3.59% | 6,000 |
| Feb 11, 2026 | 44.00 | 44.48 | 42.26 | 43.99 | 43.99 | -1.10% | 24,000 |
| Feb 10, 2026 | 44.00 | 44.48 | 44.00 | 44.48 | 44.48 | 4.73% | 4,000 |
| Feb 9, 2026 | 46.50 | 46.50 | 42.47 | 42.47 | 42.47 | -4.99% | 24,000 |
| Feb 6, 2026 | 47.50 | 47.50 | 44.70 | 44.70 | 44.70 | -4.99% | 18,000 |
| Feb 5, 2026 | 46.75 | 47.05 | 46.50 | 47.05 | 47.05 | 5.00% | 12,000 |
| Feb 4, 2026 | 44.02 | 44.81 | 43.00 | 44.81 | 44.81 | 4.99% | 32,000 |
| Feb 3, 2026 | 42.45 | 43.05 | 39.00 | 42.68 | 42.68 | 4.10% | 54,000 |
| Feb 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.14% | 4,000 |
| Feb 1, 2026 | 39.50 | 39.75 | 39.50 | 39.75 | 39.75 | 1.92% | 4,000 |
| Jan 30, 2026 | 39.00 | 39.98 | 38.00 | 39.00 | 39.00 | 2.42% | 22,000 |
| Jan 29, 2026 | 37.95 | 38.08 | 37.00 | 38.08 | 38.08 | 4.96% | 12,000 |
| Jan 28, 2026 | 36.29 | 36.29 | 36.19 | 36.28 | 36.28 | 4.95% | 14,000 |
| Jan 27, 2026 | 36.39 | 36.41 | 32.95 | 34.57 | 34.57 | -0.32% | 40,000 |
| Jan 23, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 5.00% | 4,000 |
| Jan 22, 2026 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 4.99% | 6,000 |
| Jan 21, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 4.97% | 2,000 |
| Jan 20, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 4.75% | 2,000 |
| Jan 19, 2026 | 27.80 | 28.61 | 27.80 | 28.61 | 28.61 | 4.99% | 20,000 |
| Jan 16, 2026 | 26.90 | 27.90 | 26.60 | 27.25 | 27.25 | -2.64% | 26,000 |
| Jan 14, 2026 | 26.85 | 27.99 | 26.85 | 27.99 | 27.99 | -0.96% | 34,000 |
| Jan 13, 2026 | 31.39 | 31.40 | 28.26 | 28.26 | 28.26 | -10.00% | 30,000 |
| Jan 12, 2026 | 31.41 | 31.42 | 31.40 | 31.40 | 31.40 | -9.98% | 34,000 |
| Jan 5, 2026 | 35.05 | 35.05 | 34.88 | 34.88 | 34.88 | -9.99% | 16,000 |
| Jan 1, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.13% | 2,000 |
| Dec 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 2,000 |
| Dec 23, 2025 | 38.79 | 38.80 | 38.79 | 38.80 | 38.80 | -2.98% | 4,000 |
| Dec 17, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -1.26% | 2,000 |
| Dec 15, 2025 | 42.60 | 42.60 | 40.50 | 40.50 | 40.50 | -10.00% | 44,000 |
| Dec 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.15% | 2,000 |
| Dec 9, 2025 | 46.00 | 46.00 | 45.99 | 45.99 | 45.99 | -1.46% | 4,000 |
| Dec 5, 2025 | 49.40 | 49.40 | 44.94 | 46.67 | 46.67 | -6.53% | 42,000 |
| Dec 4, 2025 | 50.40 | 50.40 | 49.93 | 49.93 | 49.93 | -4.99% | 10,000 |
| Dec 3, 2025 | 55.50 | 55.50 | 52.55 | 52.55 | 52.55 | -4.99% | 46,000 |
| Dec 2, 2025 | 55.00 | 55.98 | 54.63 | 55.31 | 55.31 | -3.81% | 22,000 |
| Nov 26, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.15% | 2,000 |
| Nov 24, 2025 | 57.29 | 59.99 | 57.29 | 59.99 | 59.99 | -0.51% | 6,000 |
| Nov 21, 2025 | 62.70 | 62.70 | 60.30 | 60.30 | 60.30 | -3.98% | 10,000 |
| Nov 20, 2025 | 60.81 | 64.80 | 60.80 | 62.80 | 62.80 | -1.86% | 18,000 |
| Nov 19, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - | 4,000 |
| Nov 17, 2025 | 62.42 | 63.99 | 62.42 | 63.99 | 63.99 | -2.60% | 6,000 |
| Nov 13, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 4.75% | 2,000 |
| Nov 11, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -5.00% | 10,000 |
| Nov 7, 2025 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -4.99% | 12,000 |
| Oct 30, 2025 | 67.39 | 69.49 | 67.39 | 69.49 | 69.49 | -2.03% | 8,000 |
| Oct 29, 2025 | 67.80 | 70.93 | 67.55 | 70.93 | 70.93 | -0.21% | 12,000 |
| Oct 28, 2025 | 69.00 | 72.35 | 69.00 | 71.08 | 71.08 | -1.82% | 6,000 |
| Oct 27, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 4.81% | 2,000 |
| Oct 24, 2025 | 67.95 | 70.88 | 67.95 | 69.08 | 69.08 | 1.74% | 6,000 |
| Oct 23, 2025 | 70.00 | 70.00 | 65.18 | 67.90 | 67.90 | -1.03% | 34,000 |