BSE - Free Realtime Quote INR
T. Spiritual World Limited (TSPIRITUAL.BO)
1.8100
+0.0800
+(4.62%)
As of 9:42:54 AM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,148 |
| Apr 21, 2025 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1,986 |
| Apr 17, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 5,729 |
| Apr 16, 2025 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 3,541 |
| Apr 15, 2025 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 2,051 |
| Apr 11, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 240 |
| Apr 9, 2025 | 1.3800 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 871 |
| Apr 7, 2025 | 1.3700 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 5,656 |
| Apr 4, 2025 | 1.2800 | 1.3700 | 1.2800 | 1.3700 | 1.3700 | 747 |
| Apr 3, 2025 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 4,959 |
| Apr 2, 2025 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 740 |
| Apr 1, 2025 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 1,753 |
| Mar 28, 2025 | 1.3300 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 11,259 |
| Mar 27, 2025 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 440 |
| Mar 26, 2025 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 5,806 |
| Mar 25, 2025 | 1.3400 | 1.4100 | 1.3400 | 1.3400 | 1.3400 | 3,201 |
| Mar 24, 2025 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 6,899 |
| Mar 21, 2025 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 6,100 |
| Mar 20, 2025 | 1.4500 | 1.4800 | 1.3800 | 1.4100 | 1.4100 | 7,829 |
| Mar 19, 2025 | 1.5900 | 1.5900 | 1.4500 | 1.4500 | 1.4500 | 3,375 |
| Mar 18, 2025 | 1.5300 | 1.5500 | 1.4700 | 1.5200 | 1.5200 | 3,481 |
| Mar 17, 2025 | 1.3400 | 1.4800 | 1.3400 | 1.4800 | 1.4800 | 44,524 |
| Mar 12, 2025 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 2,675 |
| Mar 10, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 10,300 |
| Mar 3, 2025 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1 |
| Feb 24, 2025 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 10 |
| Feb 17, 2025 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 26 |
| Feb 10, 2025 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 265 |
| Feb 3, 2025 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 300 |
| Jan 27, 2025 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1,328 |
| Jan 23, 2025 | 2.2200 | 2.2200 | 2.0200 | 2.0700 | 2.0700 | 134,507 |
| Jan 22, 2025 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 41,291 |
| Jan 21, 2025 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 25,855 |
| Jan 20, 2025 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 20,875 |
| Jan 17, 2025 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 2,543 |
| Jan 16, 2025 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 2,751 |
| Jan 15, 2025 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 8,160 |
| Jan 14, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,616 |
| Jan 13, 2025 | 1.4300 | 1.5300 | 1.4300 | 1.5300 | 1.5300 | 131,819 |
| Jan 10, 2025 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1,324 |
| Jan 9, 2025 | 1.4600 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 3,482 |
| Jan 8, 2025 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1,000 |
| Jan 7, 2025 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 1,320 |
| Jan 6, 2025 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 2,400 |
| Jan 3, 2025 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 898 |
| Jan 2, 2025 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 3,600 |
| Jan 1, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 4,129 |
| Dec 31, 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 2,854 |
| Dec 30, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 90,500 |