Spinaroo Commercial Limited (BOM:544392)
India · Delayed Price · Currency is INR 29.97
+1.36 (4.75%)
At close: Jan 20, 2026
Spinaroo Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 67.50 | 70.00 | 67.50 | 68.61 | 68.61 | 0.38% | 12,000 |
| Oct 20, 2025 | 65.00 | 68.35 | 65.00 | 68.35 | 68.35 | 4.70% | 10,000 |
| Oct 17, 2025 | 61.25 | 65.28 | 60.99 | 65.28 | 65.28 | 4.46% | 42,000 |
| Oct 16, 2025 | 60.98 | 62.70 | 60.96 | 62.49 | 62.49 | 4.64% | 54,000 |
| Oct 15, 2025 | 61.25 | 61.25 | 58.19 | 59.72 | 59.72 | -2.50% | 4,000 |
| Oct 13, 2025 | 60.50 | 61.50 | 60.50 | 61.25 | 61.25 | -2.33% | 6,000 |
| Oct 10, 2025 | 63.00 | 63.00 | 62.71 | 62.71 | 62.71 | -4.97% | 4,000 |
| Oct 9, 2025 | 63.31 | 67.00 | 63.08 | 65.99 | 65.99 | -0.60% | 20,000 |
| Oct 8, 2025 | 63.49 | 66.50 | 63.49 | 66.39 | 66.39 | -0.61% | 46,000 |
| Oct 7, 2025 | 65.00 | 66.80 | 64.50 | 66.80 | 66.80 | -0.89% | 10,000 |
| Oct 6, 2025 | 65.50 | 67.80 | 65.00 | 67.40 | 67.40 | 0.54% | 12,000 |
| Oct 3, 2025 | 65.29 | 69.59 | 65.29 | 67.04 | 67.04 | -0.75% | 8,000 |
| Oct 1, 2025 | 68.00 | 68.60 | 66.50 | 67.55 | 67.55 | -3.50% | 14,000 |
| Sep 30, 2025 | 65.02 | 70.00 | 64.94 | 70.00 | 70.00 | 2.41% | 10,000 |