Spinaroo Commercial Limited (BOM:544392)
India · Delayed Price · Currency is INR 55.96
-2.94 (-4.99%)
At close: Mar 30, 2026
Spinaroo Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 55.98 | 55.98 | 55.96 | 55.96 | 55.96 | -4.99% | 4,000 |
| Mar 27, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -5.00% | 2,000 |
| Mar 25, 2026 | 62.23 | 62.23 | 61.00 | 62.00 | 62.00 | -0.37% | 36,000 |
| Mar 24, 2026 | 57.55 | 62.40 | 57.24 | 62.23 | 62.23 | 3.29% | 26,000 |
| Mar 23, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -5.00% | 2,000 |
| Mar 19, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -4.99% | 6,000 |
| Mar 17, 2026 | 61.37 | 66.75 | 61.37 | 66.75 | 66.75 | 3.34% | 6,000 |
| Mar 16, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | -4.99% | 4,000 |
| Mar 13, 2026 | 68.00 | 68.95 | 65.46 | 67.98 | 67.98 | -1.34% | 16,000 |
| Mar 12, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 4.71% | 2,000 |
| Mar 11, 2026 | 71.00 | 71.00 | 65.80 | 65.80 | 65.80 | -4.64% | 18,000 |
| Mar 10, 2026 | 65.50 | 69.00 | 64.50 | 69.00 | 69.00 | 1.77% | 10,000 |
| Mar 9, 2026 | 68.00 | 68.20 | 66.00 | 67.80 | 67.80 | 4.31% | 8,000 |
| Mar 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.92% | 2,000 |
| Mar 5, 2026 | 63.00 | 63.99 | 61.00 | 62.55 | 62.55 | -2.25% | 10,000 |
| Mar 4, 2026 | 61.50 | 63.99 | 61.50 | 63.99 | 63.99 | 4.05% | 6,000 |
| Mar 2, 2026 | 62.90 | 62.90 | 59.76 | 61.50 | 61.50 | -2.23% | 14,000 |
| Feb 27, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 2.86% | 2,000 |
| Feb 26, 2026 | 60.99 | 61.15 | 60.99 | 61.15 | 61.15 | 4.35% | 6,000 |
| Feb 25, 2026 | 58.80 | 58.80 | 58.60 | 58.60 | 58.60 | -0.69% | 4,000 |
| Feb 24, 2026 | 56.00 | 60.90 | 55.10 | 59.01 | 59.01 | 1.74% | 26,000 |
| Feb 23, 2026 | 58.75 | 58.88 | 57.00 | 58.00 | 58.00 | 3.42% | 94,000 |
| Feb 20, 2026 | 53.43 | 56.16 | 53.43 | 56.08 | 56.08 | 4.84% | 10,000 |
| Feb 19, 2026 | 53.45 | 53.49 | 52.00 | 53.49 | 53.49 | 4.99% | 14,000 |
| Feb 18, 2026 | 49.00 | 51.40 | 49.00 | 50.95 | 50.95 | 3.87% | 8,000 |
| Feb 17, 2026 | 49.70 | 49.70 | 48.40 | 49.05 | 49.05 | 2.29% | 4,000 |
| Feb 16, 2026 | 46.90 | 48.45 | 46.90 | 47.95 | 47.95 | 3.90% | 30,000 |
| Feb 13, 2026 | 45.57 | 46.40 | 45.50 | 46.15 | 46.15 | 1.27% | 16,000 |
| 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 |