Spinaroo Commercial Limited (BOM:544392)
India · Delayed Price · Currency is INR 47.03
-2.47 (-4.99%)
At close: Oct 22, 2026
Spinaroo Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 47.03 | 47.05 | 47.03 | 47.03 | 47.03 | -4.99% | 8,000 |
| Oct 16, 2026 | 51.99 | 52.00 | 47.35 | 49.50 | 49.50 | -0.68% | 16,000 |
| Oct 15, 2026 | 49.00 | 49.84 | 47.55 | 49.84 | 49.84 | 4.99% | 14,000 |
| Oct 14, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 5.00% | 4,000 |
| Oct 13, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 4.99% | 4,000 |
| Oct 12, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 5.00% | 2,000 |
| Oct 9, 2026 | 41.00 | 41.01 | 41.00 | 41.01 | 41.01 | 4.99% | 12,000 |
| Oct 8, 2026 | 38.80 | 39.06 | 36.50 | 39.06 | 39.06 | 5.00% | 30,000 |
| Oct 7, 2026 | 35.20 | 37.20 | 35.20 | 37.20 | 37.20 | 0.40% | 6,000 |
| Oct 6, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -5.00% | 2,000 |
| Oct 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.00% | 2,000 |
| Sep 30, 2026 | 37.50 | 37.53 | 37.50 | 37.50 | 37.50 | 4.90% | 6,000 |
| Sep 29, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 4.99% | 2,000 |
| Sep 28, 2026 | 34.07 | 34.07 | 34.05 | 34.05 | 34.05 | -9.44% | 4,000 |
| Sep 25, 2026 | 37.30 | 37.60 | 37.30 | 37.60 | 37.60 | - | 4,000 |
| Sep 24, 2026 | 37.70 | 37.70 | 37.50 | 37.60 | 37.60 | -7.09% | 4,000 |
| Sep 23, 2026 | 42.40 | 42.40 | 38.53 | 40.47 | 40.47 | -0.12% | 4,000 |
| Sep 22, 2026 | 40.55 | 40.60 | 40.50 | 40.52 | 40.52 | -9.96% | 12,000 |
| Sep 17, 2026 | 44.96 | 45.00 | 44.96 | 45.00 | 45.00 | -9.91% | 8,000 |
| Sep 11, 2026 | 45.00 | 49.95 | 45.00 | 49.95 | 49.95 | 2.15% | 6,000 |
| Sep 9, 2026 | 45.00 | 48.90 | 45.00 | 48.90 | 48.90 | 8.02% | 4,000 |
| Sep 8, 2026 | 45.27 | 47.90 | 45.27 | 45.27 | 45.27 | -10.00% | 8,000 |
| Sep 7, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 6.01% | 2,000 |
| Sep 3, 2026 | 41.30 | 47.45 | 41.30 | 47.45 | 47.45 | 5.44% | 6,000 |
| Sep 2, 2026 | 39.00 | 45.00 | 38.70 | 45.00 | 45.00 | 4.65% | 6,000 |
| Sep 1, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.35% | 2,000 |
| Aug 31, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -8.23% | 2,000 |
| Aug 26, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -9.99% | 2,000 |
| Aug 21, 2026 | 45.90 | 54.95 | 45.90 | 52.24 | 52.24 | 2.43% | 14,000 |
| Aug 18, 2026 | 50.00 | 51.00 | 48.15 | 51.00 | 51.00 | -4.67% | 14,000 |
| Aug 17, 2026 | 48.00 | 53.50 | 48.00 | 53.50 | 53.50 | 5.40% | 8,000 |
| Aug 14, 2026 | 48.08 | 52.88 | 47.50 | 50.76 | 50.76 | 5.57% | 80,000 |
| Aug 13, 2026 | 39.38 | 48.11 | 39.37 | 48.08 | 48.08 | 9.92% | 96,000 |
| Aug 12, 2026 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -10.00% | 4,000 |
| Aug 11, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -10.00% | 2,000 |
| Jul 31, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -4.90% | 2,000 |
| Jun 17, 2026 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | -4.99% | 2,000 |
| Jun 15, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -4.99% | 44,000 |
| Jun 10, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 4.85% | 2,000 |
| May 5, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 2.60% | 2,000 |