Spinaroo Commercial Limited (BOM:544392)
India · Delayed Price · Currency is INR 47.45
+2.45 (5.44%)
At close: Sep 3, 2026
Spinaroo Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 54.91 | 58.47 | 54.91 | 58.47 | 58.47 | 1.16% | 6,000 |
| Apr 10, 2026 | 52.97 | 57.80 | 52.97 | 57.80 | 57.80 | 3.68% | 8,000 |
| Apr 8, 2026 | 55.80 | 55.80 | 55.75 | 55.75 | 55.75 | -4.99% | 12,000 |
| Apr 7, 2026 | 58.69 | 58.69 | 58.68 | 58.68 | 58.68 | 2.97% | 4,000 |
| Apr 6, 2026 | 55.96 | 58.65 | 55.96 | 56.99 | 56.99 | -3.24% | 14,000 |
| Apr 2, 2026 | 55.82 | 58.90 | 55.82 | 58.90 | 58.90 | 0.26% | 8,000 |
| Apr 1, 2026 | 58.70 | 58.75 | 58.70 | 58.75 | 58.75 | 4.99% | 4,000 |
| 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 |