Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Deepak Spinners Limited (DEEPAKSP.BO)

145.80
-2.70
(-1.82%)
At close: May 2 at 3:27:10 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025152.00152.00145.00145.80145.80737
Apr 30, 2025147.00152.60145.10148.50148.501,502
Apr 29, 2025154.00154.00145.05150.55150.551,777
Apr 28, 2025151.90153.00146.90150.85150.851,435
Apr 25, 2025163.00163.00148.00151.90151.907,172
Apr 24, 2025160.10163.75153.00159.00159.004,245
Apr 23, 2025164.00164.00158.75160.10160.10683
Apr 22, 2025164.15164.80159.00160.05160.051,125
Apr 21, 2025161.00168.00155.50160.10160.102,115
Apr 17, 2025161.25169.75156.20161.95161.956,677
Apr 16, 2025163.80164.90159.00161.25161.251,994
Apr 15, 2025144.00166.95143.90160.20160.204,209
Apr 11, 2025140.15145.90140.15145.20145.201,120
Apr 9, 2025138.50140.95135.00140.00140.002,092
Apr 8, 2025139.00140.95135.00136.85136.851,369
Apr 7, 2025136.50136.50130.00134.70134.702,734
Apr 4, 2025132.00138.60127.15135.55135.555,998
Apr 3, 2025130.00134.45124.10133.15133.154,595
Apr 2, 2025129.55133.95128.10130.20130.203,092
Apr 1, 2025125.40129.80124.50129.35129.355,581
Mar 28, 2025122.80129.95121.05121.60121.6014,328
Mar 27, 2025136.35138.00121.50122.85122.8532,806
Mar 26, 2025140.10142.00136.00136.30136.3014,644
Mar 25, 2025152.70154.95138.90140.60140.6014,395
Mar 24, 2025149.00149.05145.00148.50148.5030,167
Mar 21, 2025150.00150.95144.00146.95146.9510,731
Mar 20, 2025150.80155.00144.45146.30146.308,112
Mar 19, 2025139.00154.00137.00148.75148.7517,323
Mar 18, 2025136.75137.90134.20135.25135.259,413
Mar 17, 2025138.45139.00134.30135.85135.854,541
Mar 13, 2025142.60142.60134.00138.00138.003,012
Mar 12, 2025140.00141.00137.00139.10139.104,387
Mar 11, 2025140.95142.00133.30135.60135.605,190
Mar 10, 2025152.15152.15141.80142.05142.058,335
Mar 7, 2025154.35154.35150.50152.15152.152,544
Mar 6, 2025148.55152.75143.00151.55151.5512,194
Mar 5, 2025133.90146.00130.20144.00144.0011,254
Mar 4, 2025139.70140.00130.20131.35131.357,418
Mar 3, 2025142.05144.95134.00139.70139.705,094
Feb 28, 2025141.05144.70138.05140.05140.053,082
Feb 27, 2025149.00149.00141.30143.20143.203,484
Feb 25, 2025153.80153.80143.10146.40146.404,289
Feb 24, 2025149.95151.95148.10150.05150.052,847
Feb 21, 2025149.00154.00143.40151.85151.854,223
Feb 20, 2025147.15149.95147.10149.25149.25451
Feb 19, 2025147.30149.50145.00146.95146.952,681
Feb 18, 2025150.00150.00142.00145.80145.804,945
Feb 17, 2025152.80157.00147.00150.95150.9516,673
Feb 14, 2025163.20163.20153.00153.90153.903,611
Feb 13, 2025163.30163.95155.05160.25160.252,352
Feb 12, 2025157.90163.00155.00158.70158.709,944
Feb 11, 2025166.70166.70149.00157.85157.855,536
Feb 10, 2025174.50174.50163.00164.85164.852,988
Feb 7, 2025173.10173.60169.00170.00170.003,347
Feb 6, 2025178.90180.00170.10171.55171.554,026
Feb 5, 2025178.20178.20172.75174.15174.15570
Feb 4, 2025178.90179.55172.20174.35174.351,397
Feb 3, 2025180.00180.00173.05175.85175.851,044
Feb 1, 2025184.85188.00175.10178.75178.751,090
Jan 31, 2025168.85188.65164.80181.20181.2018,760
Jan 30, 2025171.35176.20157.00164.20164.207,238
Jan 29, 2025174.60174.60170.85173.65173.652,294
Jan 28, 2025175.95176.05161.30170.85170.855,264
Jan 27, 2025179.05179.05165.25171.15171.153,547
Jan 24, 2025178.20178.20173.00176.65176.651,100
Jan 23, 2025179.00183.00176.05178.20178.20556
Jan 22, 2025180.10180.75171.10176.10176.102,818
Jan 21, 2025184.50184.50178.85179.70179.701,240
Jan 20, 2025184.00186.50180.00184.20184.20326
Jan 17, 2025185.00185.00181.10183.15183.151,250
Jan 16, 2025185.95185.95179.50181.90181.901,609
Jan 15, 2025179.40182.75177.25179.80179.805,249
Jan 14, 2025179.90183.95176.10179.40179.406,089
Jan 13, 2025178.00180.40175.00179.90179.905,586
Jan 10, 2025185.00185.00177.95178.25178.253,270
Jan 9, 2025189.10193.90182.20184.60184.6010,598
Jan 8, 2025194.00194.00187.10188.95188.951,353
Jan 7, 2025195.00195.00186.30189.65189.652,425
Jan 6, 2025200.80200.80187.30189.85189.854,061
Jan 3, 2025200.80200.80196.00197.95197.951,818
Jan 2, 2025201.95203.00196.00196.60196.603,459
Jan 1, 2025200.25201.90196.10199.35199.354,082
Dec 31, 2024196.05203.85195.10198.50198.502,381
Dec 30, 2024208.00208.00200.00201.00201.001,038

Related Tickers

SWADEIN.BO Swadeshi Industries & Leasing Limited
10.53
+1.94%
 
GANGOTRI.NS Gangotri Textiles Limited
0.7000
0.00%
 
SHIVATEX.BO Shiva Texyarn Limited
191.00
+0.03%
 
TRUEGREEN.BO True Green Bio Energy Limited
79.53
-4.98%
 
SOMATEX.NS Soma Textiles & Industries Limited
43.26
-2.37%
 
SIYSIL.BO Siyaram Silk Mills Limited
670.05
+0.89%
 
ASHNOOR.BO Ashnoor Textile Mills Limited
50.05
-3.42%
 
SHEKHAWATI.BO Shekhawati Industries Limited
22.19
+1.05%
 
SELMC.NS SEL Manufacturing Company Limited
41.91
-5.01%