Deepak Spinners

DPSP
🏛️ india →
134.55
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 275.00 282.00 270.15 274.65 0.0M
2021-12-30 270.00 278.00 268.10 274.10 0.0M
2021-12-29 283.00 284.80 271.05 272.30 0.0M
2021-12-28 268.00 293.95 260.00 280.05 0.0M
2021-12-27 260.50 270.00 253.35 258.35 0.0M
2021-12-24 260.00 278.70 260.00 262.85 0.0M
2021-12-23 259.00 268.90 259.00 263.75 0.0M
2021-12-22 256.50 268.00 255.00 256.45 0.0M
2021-12-21 274.00 274.00 257.25 259.95 0.0M
2021-12-20 265.95 265.95 253.00 253.60 0.0M
2021-12-17 280.00 289.20 260.30 265.85 0.0M
2021-12-16 288.00 299.70 278.65 280.90 0.0M
2021-12-15 284.95 288.00 272.05 278.65 0.0M
2021-12-14 281.00 289.80 278.10 283.30 0.0M
2021-12-13 281.95 305.00 280.00 284.85 0.0M
2021-12-10 279.85 280.90 270.35 274.75 0.0M
2021-12-09 271.00 280.00 271.00 276.20 0.0M
2021-12-08 282.90 283.70 274.00 274.70 0.0M
2021-12-07 281.50 288.00 267.80 273.25 0.0M
2021-12-06 294.50 294.50 276.40 279.05 0.0M
2021-12-03 293.00 298.50 280.05 286.85 0.0M
2021-12-02 269.00 290.20 260.10 290.20 0.0M
2021-12-01 259.90 267.95 247.55 263.85 0.0M
2021-11-30 240.40 255.00 240.40 252.60 0.0M
2021-11-29 238.10 250.50 230.00 242.10 0.0M
2021-11-26 250.00 259.95 245.00 248.45 0.0M
2021-11-25 260.40 264.00 248.80 259.55 0.0M
2021-11-24 254.90 265.00 252.55 256.65 0.0M
2021-11-23 243.00 252.30 221.10 248.35 0.0M
2021-11-22 258.00 258.00 235.35 241.20 0.0M
2021-11-18 277.25 279.90 252.00 254.10 0.0M
2021-11-17 274.10 286.70 274.10 276.35 0.0M
2021-11-16 283.85 284.00 272.05 279.65 0.0M
2021-11-15 294.90 294.90 274.00 278.25 0.0M
2021-11-12 285.95 297.35 281.25 287.55 0.1M
2021-11-11 289.60 289.80 265.30 270.35 0.0M
2021-11-10 288.00 292.00 280.25 284.15 0.0M
2021-11-09 278.00 284.00 262.00 282.65 0.0M
2021-11-08 266.00 271.50 259.00 268.25 0.0M
2021-11-04 260.00 262.45 253.35 257.55 0.0M
2021-11-03 269.80 269.80 251.00 253.35 0.0M
2021-11-02 281.00 284.40 260.00 265.35 0.0M
2021-11-01 246.00 270.50 246.00 270.50 0.1M
2021-10-29 230.00 246.30 206.55 245.95 0.0M
2021-10-28 236.50 236.50 222.55 223.95 0.0M
2021-10-27 249.70 249.70 225.00 230.50 0.0M
2021-10-26 246.50 246.50 232.80 241.65 0.0M
2021-10-25 254.00 254.00 228.00 238.35 0.0M
2021-10-22 263.00 263.00 238.70 240.70 0.0M
2021-10-21 255.00 255.00 243.75 247.60 0.0M
2021-10-20 262.00 262.00 232.55 244.75 0.0M
2021-10-19 261.00 268.20 252.00 253.90 0.0M
2021-10-18 265.30 271.50 257.00 258.35 0.0M
2021-10-14 270.80 274.40 260.00 261.90 0.0M
2021-10-13 280.10 290.00 267.65 271.00 0.0M
2021-10-12 280.05 288.00 273.30 280.75 0.0M
2021-10-11 282.55 287.90 282.55 283.90 0.0M
2021-10-08 301.90 301.90 282.10 285.30 0.0M
2021-10-07 288.70 309.15 283.60 287.65 0.0M
2021-10-06 308.00 308.00 280.85 281.05 0.0M
2021-10-05 295.60 295.60 295.60 295.60 0.0M
2021-10-04 270.00 281.55 270.00 281.55 0.0M
2021-10-01 271.00 271.00 266.00 268.15 0.0M
2021-09-30 266.00 271.95 261.50 270.60 0.0M
2021-09-29 274.40 275.00 264.15 265.50 0.0M
2021-09-28 264.90 269.45 245.30 269.05 0.0M
2021-09-27 266.65 266.80 255.00 256.65 0.0M
2021-09-24 256.30 272.90 256.30 259.25 0.0M
2021-09-23 269.80 275.00 265.00 266.00 0.0M
2021-09-22 264.00 273.00 264.00 265.85 0.0M
2021-09-21 272.00 275.80 259.00 263.95 0.0M
2021-09-20 262.00 277.30 255.00 272.00 0.0M
2021-09-17 286.35 286.35 264.10 264.10 0.0M
2021-09-16 293.00 293.00 275.45 278.00 0.0M
2021-09-15 282.50 295.65 282.50 288.80 0.0M
2021-09-14 281.10 291.40 280.00 281.60 0.0M
2021-09-13 321.80 321.80 291.20 291.40 0.1M
2021-09-09 306.50 306.50 306.50 306.50 0.0M
2021-09-08 291.90 291.95 288.00 291.95 0.0M
2021-09-07 277.00 278.05 270.60 278.05 0.0M
2021-09-06 256.90 264.85 253.00 264.85 0.0M
2021-09-03 257.75 257.75 250.00 252.25 0.0M
2021-09-02 248.95 254.95 247.50 249.60 0.0M
2021-09-01 247.65 258.40 236.65 247.90 0.0M
2021-08-31 255.25 255.25 244.00 247.55 0.0M
2021-08-30 250.35 256.00 242.00 247.95 0.0M
2021-08-27 261.85 265.00 250.00 250.35 0.0M
2021-08-26 259.00 269.90 259.00 263.15 0.0M
2021-08-25 252.50 258.80 246.00 258.80 0.0M
2021-08-24 234.10 255.85 232.45 246.50 0.1M
2021-08-23 252.00 256.45 244.65 244.65 0.0M
2021-08-20 257.50 270.90 257.50 257.50 0.0M
2021-08-18 271.05 282.00 271.05 271.05 0.0M
2021-08-17 287.00 299.70 285.30 285.30 0.0M
2021-08-16 318.00 327.80 300.30 300.30 0.0M
2021-08-13 294.40 325.30 294.40 316.10 0.2M
2021-08-12 309.85 324.00 309.85 309.85 0.1M
2021-08-11 326.15 326.15 326.15 326.15 0.0M
2021-08-10 343.30 350.00 343.30 343.30 0.0M
2021-08-09 361.35 394.95 361.35 361.35 0.1M
2021-08-06 380.35 380.35 380.35 380.35 0.0M
2021-08-05 430.00 430.00 400.35 400.35 0.0M
2021-08-04 464.85 464.85 420.65 421.40 0.2M
2021-08-03 442.00 442.75 435.20 442.75 0.0M
2021-08-02 391.10 421.70 388.00 421.70 0.1M
2021-07-30 379.00 391.75 360.00 383.40 0.1M
2021-07-29 347.00 356.15 333.05 356.15 0.1M
2021-07-28 294.00 323.80 294.00 323.80 0.1M
2021-07-27 313.90 315.00 287.00 294.40 0.1M
2021-07-26 340.00 340.00 302.00 305.80 0.1M
2021-07-23 319.85 340.00 318.00 325.15 0.1M
2021-07-22 294.10 326.00 294.10 317.35 0.1M
2021-07-20 322.85 326.90 282.20 298.75 0.2M
2021-07-19 267.80 311.55 254.40 308.65 0.2M
2021-07-16 219.95 259.65 215.10 259.65 0.2M
2021-07-15 218.95 219.45 208.50 216.40 0.0M
2021-07-14 220.00 220.00 213.00 216.70 0.0M
2021-07-13 215.00 219.00 211.05 216.30 0.0M
2021-07-12 217.20 219.70 212.50 214.25 0.0M
2021-07-09 223.20 223.20 212.00 213.55 0.0M
2021-07-08 210.00 216.50 207.00 215.30 0.0M
2021-07-07 213.00 213.00 205.00 209.00 0.0M
2021-07-06 208.75 213.00 205.60 210.30 0.0M
2021-07-05 219.00 219.00 201.10 206.75 0.0M
2021-07-02 211.50 213.00 205.00 207.40 0.0M
2021-07-01 215.90 216.90 205.00 208.35 0.0M
2021-06-30 220.00 224.90 208.05 210.35 0.1M
2021-06-29 220.00 233.80 212.00 215.85 0.1M
2021-06-28 215.00 234.00 208.00 225.30 0.3M
2021-06-25 187.20 201.90 183.10 201.90 0.4M
2021-06-24 180.90 182.00 150.40 168.25 0.3M
2021-06-23 182.80 189.00 180.00 188.00 0.0M
2021-06-22 186.50 186.50 180.00 181.80 0.0M
2021-06-21 181.50 188.50 180.00 183.50 0.0M
2021-06-18 180.00 185.00 168.80 181.55 0.0M
2021-06-17 177.00 182.00 171.05 180.00 0.0M
2021-06-16 182.00 184.00 172.10 177.25 0.0M
2021-06-15 166.00 179.00 165.35 177.00 0.0M
2021-06-14 163.00 166.00 150.00 161.95 0.0M
2021-06-11 164.20 166.00 155.00 161.95 0.0M
2021-06-10 157.50 164.80 151.60 159.55 0.0M
2021-06-09 143.00 158.00 135.05 152.00 0.1M
2021-06-08 147.70 147.70 138.60 141.30 0.0M
2021-06-07 149.65 149.65 144.00 144.80 0.0M
2021-06-04 149.75 149.75 140.70 145.65 0.0M
2021-06-03 145.60 148.95 144.00 146.05 0.0M
2021-06-02 139.00 145.00 137.20 142.55 0.0M
2021-06-01 135.70 140.00 130.10 138.15 0.0M
2021-05-31 143.75 143.80 134.00 136.35 0.0M
2021-05-28 141.65 145.15 137.55 140.05 0.0M
2021-05-27 150.00 150.50 141.05 143.60 0.0M
2021-05-26 136.75 145.90 133.05 144.05 0.0M
2021-05-25 130.60 139.00 130.00 133.00 0.0M
2021-05-24 132.00 135.70 128.30 132.80 0.0M
2021-05-21 135.00 141.00 126.00 133.30 0.0M
2021-05-20 138.25 142.50 136.15 137.60 0.0M
2021-05-19 125.00 140.80 125.00 138.30 0.1M
2021-05-18 121.95 127.50 121.00 125.05 0.0M
2021-05-17 110.10 119.00 110.10 118.55 0.0M
2021-05-14 118.10 119.30 111.10 112.70 0.0M
2021-05-12 117.90 119.90 112.00 116.40 0.0M
2021-05-11 116.00 121.00 115.00 115.55 0.0M
2021-05-10 111.45 119.00 111.45 117.05 0.0M
2021-05-07 111.95 114.90 108.10 111.15 0.0M
2021-05-06 103.50 111.95 101.40 110.70 0.0M
2021-05-05 104.90 108.00 101.00 102.50 0.0M
2021-05-04 95.55 104.65 95.55 102.65 0.0M
2021-05-03 99.00 99.90 94.75 95.55 0.0M
2021-04-30 101.00 101.90 99.00 99.00 0.0M
2021-04-29 101.00 103.40 96.05 98.90 0.0M
2021-04-28 105.00 107.70 98.00 98.85 0.0M
2021-04-27 102.00 104.95 100.00 102.90 0.0M
2021-04-26 95.45 101.00 93.25 99.00 0.0M
2021-04-23 94.80 94.80 90.15 92.45 0.0M
2021-04-22 90.35 94.70 88.30 93.55 0.0M
2021-04-20 94.85 94.85 87.65 90.35 0.0M
2021-04-19 95.50 95.50 89.00 92.80 0.0M
2021-04-16 95.00 95.90 93.00 95.50 0.0M
2021-04-15 96.95 97.00 93.85 95.40 0.0M
2021-04-13 96.00 97.90 94.05 97.00 0.0M
2021-04-12 98.10 99.80 95.05 95.35 0.0M
2021-04-09 97.95 100.95 96.40 99.70 0.0M
2021-04-08 96.50 96.95 95.35 96.40 0.0M
2021-04-07 94.70 97.95 94.70 96.10 0.0M
2021-04-06 94.80 94.80 90.00 94.35 0.0M
2021-04-05 90.05 91.00 86.05 91.00 0.0M
2021-04-01 92.90 92.90 88.50 90.15 0.0M
2021-03-31 90.00 93.00 88.40 91.50 0.0M
2021-03-30 93.00 93.00 89.60 89.95 0.0M
2021-03-26 91.90 91.95 90.30 90.40 0.0M
2021-03-25 95.05 95.05 88.10 89.95 0.0M
2021-03-24 98.00 98.95 93.05 94.75 0.0M
2021-03-23 99.95 101.95 96.45 96.85 0.0M
2021-03-22 98.80 99.00 93.95 98.95 0.0M
2021-03-19 95.05 95.05 92.75 93.50 0.0M
2021-03-18 103.00 103.00 97.00 97.65 0.0M
2021-03-17 100.00 102.00 97.00 101.50 0.0M
2021-03-16 105.15 107.75 101.00 101.30 0.0M
2021-03-15 107.00 107.10 104.00 104.45 0.0M
2021-03-12 107.95 107.95 104.50 105.95 0.0M
2021-03-10 107.00 107.00 104.10 104.55 0.0M
2021-03-09 109.95 111.80 105.35 106.00 0.0M
2021-03-08 107.25 112.90 107.25 110.00 0.0M
2021-03-05 114.50 116.00 106.95 107.25 0.0M
2021-03-04 114.00 114.50 110.10 114.50 0.0M
2021-03-03 103.95 111.95 103.80 111.30 0.0M
2021-03-02 97.95 103.80 97.95 102.95 0.0M
2021-03-01 97.00 97.00 96.00 96.50 0.0M
2021-02-26 98.00 99.85 94.20 95.35 0.0M
2021-02-25 98.65 99.20 96.20 98.50 0.0M
2021-02-24 98.75 98.75 95.20 95.35 0.0M
2021-02-23 99.80 99.80 95.65 95.90 0.0M
2021-02-22 98.00 99.00 93.50 96.80 0.0M
2021-02-19 98.00 99.00 96.15 98.50 0.0M
2021-02-18 96.00 99.95 95.65 97.00 0.0M
2021-02-17 95.90 95.90 93.20 95.65 0.0M
2021-02-16 99.00 99.00 93.35 94.50 0.0M
2021-02-15 97.00 97.05 93.20 95.80 0.0M
2021-02-12 105.00 105.00 95.00 96.65 0.0M
2021-02-11 101.75 105.00 99.25 99.80 0.0M
2021-02-10 107.00 114.80 103.05 103.20 0.0M
2021-02-09 116.95 116.95 107.00 107.65 0.0M
2021-02-08 106.45 106.45 103.10 106.45 0.0M
2021-02-05 104.90 104.90 88.00 96.80 0.0M
2021-02-04 95.65 95.65 95.65 95.65 0.0M
2021-02-03 89.00 91.10 89.00 91.10 0.0M
2021-02-02 83.95 86.80 83.25 86.80 0.0M
2021-02-01 80.05 82.70 80.00 82.70 0.0M
2021-01-29 82.00 82.50 80.50 80.50 0.0M
2021-01-28 80.00 84.00 80.00 82.50 0.0M
2021-01-27 82.90 82.95 80.10 81.05 0.0M
2021-01-25 81.25 84.00 81.00 82.95 0.0M
2021-01-22 87.05 87.05 83.50 84.30 0.0M
2021-01-21 86.95 88.00 85.60 86.70 0.0M
2021-01-20 81.40 84.10 81.40 84.10 0.0M
2021-01-19 76.70 81.60 76.55 80.10 0.0M
2021-01-18 79.05 81.50 77.50 78.40 0.0M
2021-01-15 77.70 81.70 77.70 81.50 0.0M
2021-01-14 82.00 82.00 78.95 80.10 0.0M
2021-01-13 84.65 84.65 83.10 83.10 0.0M
2021-01-12 95.10 96.00 87.15 87.45 0.0M
2021-01-11 90.00 93.95 90.00 91.70 0.0M
2021-01-08 89.00 89.95 82.00 89.95 0.0M
2021-01-07 85.70 85.70 83.05 85.70 0.0M
2021-01-06 81.95 84.90 81.00 81.65 0.0M
2021-01-05 78.00 81.75 78.00 80.90 0.0M
2021-01-04 78.05 79.90 77.00 78.70 0.0M
2021-01-01 80.85 80.85 77.50 77.90 0.0M