Price Data Selection & Download
Maris Spinners Share Price All Time Records & Statistics (Apr 2016 - Oct 2026)
1920 daily OHLCV records on BSE from April 2016 to Oct. 2026.
Share Price All Time High
₹169.90
April 12, 2022
BSE Exchange
Share Price All Time Low
₹5.80
May 11, 2020
BSE Exchange
Highest Volume Trading Day
217,445
August 07, 2026 • ₹35.01
BSE Exchange
Share Price History Data (Apr 2016 - Oct 2026)
MARIS daily open, high, low, close and volume (OHLCV) on BSE — 178 records.
Total Records
178
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹37.60 | ₹41.00 | ₹36.80 | ₹36.84 | 865 |
| 2026-10-01 | ₹37.99 | ₹37.99 | ₹35.00 | ₹37.50 | 2,192 |
| 2026-09-30 | ₹38.00 | ₹38.00 | ₹38.00 | ₹38.00 | 2 |
| 2026-09-29 | ₹38.00 | ₹38.00 | ₹36.80 | ₹38.00 | 763 |
| 2026-09-28 | ₹38.40 | ₹38.40 | ₹38.00 | ₹38.00 | 2 |
| 2026-09-25 | ₹37.60 | ₹41.00 | ₹36.26 | ₹37.80 | 5,571 |
| 2026-09-24 | ₹36.80 | ₹37.60 | ₹36.00 | ₹36.99 | 5,743 |
| 2026-09-23 | ₹38.00 | ₹38.00 | ₹36.80 | ₹37.04 | 6,473 |
| 2026-09-22 | ₹39.20 | ₹39.20 | ₹35.36 | ₹37.47 | 7,828 |
| 2026-09-21 | ₹38.00 | ₹39.15 | ₹37.70 | ₹38.20 | 2,002 |
| 2026-09-18 | ₹37.56 | ₹38.40 | ₹36.88 | ₹37.57 | 2,479 |
| 2026-09-17 | ₹38.30 | ₹38.39 | ₹36.81 | ₹36.81 | 3,346 |
| 2026-09-16 | ₹38.53 | ₹39.14 | ₹37.60 | ₹38.39 | 732 |
| 2026-09-15 | ₹39.21 | ₹42.00 | ₹38.40 | ₹38.53 | 7,776 |
| 2026-09-11 | ₹40.00 | ₹40.00 | ₹35.21 | ₹38.62 | 11,830 |
| 2026-09-10 | ₹41.70 | ₹41.70 | ₹41.00 | ₹41.00 | 191 |
| 2026-09-09 | ₹40.74 | ₹42.50 | ₹40.74 | ₹41.70 | 4,661 |
| 2026-09-08 | ₹41.00 | ₹41.94 | ₹40.00 | ₹40.12 | 2,644 |
| 2026-09-07 | ₹42.01 | ₹43.00 | ₹40.23 | ₹40.51 | 7,339 |
| 2026-09-04 | ₹44.75 | ₹44.75 | ₹41.85 | ₹42.26 | 3,278 |
| 2026-09-03 | ₹44.20 | ₹45.00 | ₹43.22 | ₹43.22 | 3,075 |
| 2026-09-02 | ₹41.60 | ₹45.00 | ₹41.60 | ₹44.20 | 36,923 |
| 2026-09-01 | ₹40.99 | ₹44.89 | ₹39.99 | ₹42.46 | 43,923 |
| 2026-08-31 | ₹42.83 | ₹43.00 | ₹40.24 | ₹40.65 | 9,999 |
| 2026-08-28 | ₹36.80 | ₹43.64 | ₹36.02 | ₹41.97 | 68,623 |
| 2026-08-27 | ₹37.75 | ₹37.91 | ₹36.00 | ₹36.40 | 1,628 |
| 2026-08-26 | ₹39.00 | ₹39.00 | ₹36.86 | ₹38.00 | 718 |
| 2026-08-25 | ₹38.40 | ₹39.20 | ₹37.69 | ₹37.87 | 8,059 |
| 2026-08-24 | ₹34.35 | ₹39.20 | ₹34.01 | ₹38.44 | 21,508 |
| 2026-08-21 | ₹33.00 | ₹33.60 | ₹32.82 | ₹33.00 | 1,565 |
| 2026-08-20 | ₹33.00 | ₹33.83 | ₹33.00 | ₹33.00 | 987 |
| 2026-08-19 | ₹34.00 | ₹34.00 | ₹33.00 | ₹33.83 | 926 |
| 2026-08-18 | ₹34.00 | ₹35.00 | ₹32.80 | ₹33.05 | 6,310 |
| 2026-08-17 | ₹33.60 | ₹36.00 | ₹32.80 | ₹34.00 | 8,361 |
| 2026-08-14 | ₹32.77 | ₹32.77 | ₹32.12 | ₹32.60 | 538 |
| 2026-08-13 | ₹33.60 | ₹34.90 | ₹32.60 | ₹32.77 | 8,313 |
| 2026-08-12 | ₹33.72 | ₹33.72 | ₹32.00 | ₹32.88 | 4,009 |
| 2026-08-11 | ₹34.70 | ₹34.80 | ₹33.62 | ₹33.72 | 2,359 |
| 2026-08-10 | ₹36.00 | ₹36.00 | ₹34.11 | ₹34.46 | 33,982 |
| 2026-08-07 | ₹29.60 | ₹35.28 | ₹29.60 | ₹35.01 | 217,445 |
| 2026-08-06 | ₹29.61 | ₹30.00 | ₹28.43 | ₹29.40 | 1,145 |
| 2026-08-05 | ₹30.80 | ₹31.00 | ₹30.20 | ₹30.79 | 1,041 |
| 2026-08-04 | ₹30.40 | ₹31.99 | ₹30.40 | ₹31.40 | 12,990 |
| 2026-08-03 | ₹29.25 | ₹30.80 | ₹29.25 | ₹30.40 | 3,243 |
| 2026-07-31 | ₹29.00 | ₹29.49 | ₹29.00 | ₹29.49 | 2,601 |
| 2026-07-30 | ₹28.40 | ₹28.99 | ₹27.82 | ₹28.85 | 180 |
| 2026-07-29 | ₹28.40 | ₹29.00 | ₹28.40 | ₹28.98 | 336 |
| 2026-07-28 | ₹29.50 | ₹29.50 | ₹28.40 | ₹28.40 | 2 |
| 2026-07-27 | ₹28.40 | ₹29.49 | ₹28.40 | ₹28.84 | 185 |
| 2026-07-24 | ₹28.41 | ₹29.30 | ₹28.41 | ₹29.21 | 162 |
| 2026-07-23 | ₹29.60 | ₹29.60 | ₹28.50 | ₹29.48 | 77 |
| 2026-07-22 | ₹29.60 | ₹29.60 | ₹28.50 | ₹28.78 | 1,106 |
| 2026-07-21 | ₹29.00 | ₹29.60 | ₹28.60 | ₹29.48 | 1,858 |
| 2026-07-20 | ₹26.16 | ₹29.80 | ₹26.16 | ₹28.02 | 3,228 |
| 2026-07-16 | ₹27.91 | ₹27.98 | ₹27.80 | ₹27.98 | 1,261 |
| 2026-07-15 | ₹27.50 | ₹27.97 | ₹27.00 | ₹27.70 | 631 |
| 2026-07-14 | ₹26.65 | ₹28.90 | ₹26.01 | ₹26.86 | 2,570 |
| 2026-07-13 | ₹26.85 | ₹28.47 | ₹26.85 | ₹27.78 | 749 |
| 2026-07-10 | ₹28.99 | ₹28.99 | ₹27.05 | ₹27.40 | 1,482 |
| 2026-07-09 | ₹29.00 | ₹29.00 | ₹27.02 | ₹28.71 | 119 |
| 2026-07-08 | ₹28.74 | ₹28.74 | ₹26.96 | ₹28.31 | 262 |
| 2026-07-07 | ₹28.56 | ₹28.56 | ₹26.60 | ₹27.74 | 1,088 |
| 2026-07-06 | ₹28.85 | ₹28.85 | ₹27.32 | ₹28.56 | 529 |
| 2026-07-03 | ₹28.89 | ₹28.89 | ₹26.60 | ₹28.18 | 3,095 |
| 2026-07-02 | ₹29.00 | ₹29.00 | ₹26.62 | ₹28.11 | 80 |
| 2026-07-01 | ₹28.50 | ₹28.93 | ₹26.68 | ₹28.84 | 105 |
| 2026-06-30 | ₹29.50 | ₹29.50 | ₹28.00 | ₹28.94 | 229 |
| 2026-06-29 | ₹28.50 | ₹28.73 | ₹26.60 | ₹28.65 | 931 |
| 2026-06-25 | ₹29.90 | ₹29.90 | ₹26.71 | ₹27.64 | 951 |
| 2026-06-24 | ₹29.60 | ₹29.60 | ₹26.51 | ₹28.22 | 928 |
| 2026-06-23 | ₹29.85 | ₹29.85 | ₹27.20 | ₹28.70 | 648 |
| 2026-06-22 | ₹30.50 | ₹30.50 | ₹28.00 | ₹29.31 | 1,294 |
| 2026-06-19 | ₹27.81 | ₹30.90 | ₹27.81 | ₹29.95 | 108 |
| 2026-06-18 | ₹30.75 | ₹30.75 | ₹28.10 | ₹28.47 | 1,322 |
| 2026-06-17 | ₹28.04 | ₹31.42 | ₹27.80 | ₹28.80 | 3,098 |
| 2026-06-16 | ₹28.42 | ₹29.95 | ₹27.88 | ₹28.85 | 1,326 |
| 2026-06-15 | ₹29.00 | ₹30.65 | ₹28.80 | ₹30.18 | 368 |
| 2026-06-12 | ₹29.50 | ₹30.80 | ₹28.41 | ₹30.80 | 409 |
| 2026-06-11 | ₹29.00 | ₹30.60 | ₹28.40 | ₹29.20 | 1,754 |
| 2026-06-09 | ₹30.39 | ₹30.39 | ₹30.32 | ₹30.33 | 420 |
| 2026-06-08 | ₹30.00 | ₹30.94 | ₹29.00 | ₹30.40 | 434 |
| 2026-06-05 | ₹29.00 | ₹29.00 | ₹28.89 | ₹28.94 | 350 |
| 2026-06-04 | ₹30.80 | ₹30.80 | ₹30.80 | ₹30.80 | 11 |
| 2026-06-03 | ₹29.05 | ₹32.90 | ₹28.43 | ₹30.07 | 1,808 |
| 2026-06-02 | ₹31.90 | ₹31.90 | ₹30.84 | ₹30.84 | 8 |
| 2026-06-01 | ₹34.89 | ₹34.89 | ₹28.10 | ₹29.06 | 2,018 |
| 2026-05-29 | ₹34.99 | ₹34.99 | ₹27.33 | ₹29.99 | 29 |
| 2026-05-27 | ₹29.70 | ₹29.99 | ₹29.70 | ₹29.99 | 5 |
| 2026-05-26 | ₹31.21 | ₹31.21 | ₹27.65 | ₹29.99 | 298 |
| 2026-05-25 | ₹31.21 | ₹31.21 | ₹31.21 | ₹31.21 | 20 |
| 2026-05-22 | ₹30.50 | ₹31.79 | ₹27.44 | ₹31.37 | 12 |
| 2026-05-21 | ₹28.40 | ₹29.00 | ₹27.20 | ₹28.22 | 1,499 |
| 2026-05-20 | ₹29.49 | ₹29.49 | ₹29.49 | ₹29.49 | 5 |
| 2026-05-19 | ₹31.33 | ₹31.33 | ₹28.76 | ₹29.60 | 61 |
| 2026-05-18 | ₹31.82 | ₹31.82 | ₹29.00 | ₹31.49 | 99 |
| 2026-05-15 | ₹28.43 | ₹31.99 | ₹28.41 | ₹30.73 | 447 |
| 2026-05-14 | ₹31.15 | ₹31.15 | ₹28.40 | ₹29.60 | 733 |
| 2026-05-12 | ₹27.80 | ₹31.94 | ₹27.80 | ₹29.58 | 3,529 |
| 2026-05-11 | ₹29.06 | ₹29.06 | ₹27.80 | ₹27.90 | 4,681 |
| 2026-05-08 | ₹30.05 | ₹31.89 | ₹28.99 | ₹29.56 | 3,485 |
| 2026-05-07 | ₹31.48 | ₹31.93 | ₹31.48 | ₹31.93 | 200 |
| 2026-05-06 | ₹31.94 | ₹31.94 | ₹31.94 | ₹31.94 | 1,000 |
| 2026-05-04 | ₹33.00 | ₹33.00 | ₹28.65 | ₹29.85 | 849 |
| 2026-04-30 | ₹29.00 | ₹30.43 | ₹29.00 | ₹30.38 | 735 |
| 2026-04-29 | ₹30.44 | ₹30.44 | ₹28.00 | ₹28.97 | 1,680 |
| 2026-04-23 | ₹30.95 | ₹30.95 | ₹28.35 | ₹30.44 | 105 |
| 2026-04-22 | ₹28.26 | ₹29.80 | ₹28.00 | ₹29.74 | 1,009 |
| 2026-04-21 | ₹27.20 | ₹28.40 | ₹27.20 | ₹28.40 | 40 |
| 2026-04-20 | ₹27.20 | ₹28.39 | ₹27.20 | ₹28.39 | 106 |
| 2026-04-17 | ₹27.55 | ₹28.40 | ₹27.55 | ₹28.39 | 1,504 |
| 2026-04-16 | ₹27.60 | ₹29.29 | ₹26.01 | ₹27.68 | 3,801 |
| 2026-04-15 | ₹28.33 | ₹29.30 | ₹28.19 | ₹29.30 | 546 |
| 2026-04-13 | ₹28.46 | ₹28.46 | ₹28.33 | ₹28.33 | 61 |
| 2026-04-10 | ₹27.35 | ₹27.90 | ₹27.01 | ₹27.65 | 114 |
| 2026-04-09 | ₹26.65 | ₹26.99 | ₹26.65 | ₹26.98 | 1,530 |
| 2026-04-08 | ₹25.55 | ₹29.19 | ₹25.55 | ₹26.70 | 1,273 |
| 2026-04-07 | ₹29.00 | ₹29.00 | ₹25.48 | ₹26.59 | 253 |
| 2026-04-06 | ₹25.40 | ₹28.78 | ₹25.40 | ₹26.60 | 408 |
| 2026-04-02 | ₹27.00 | ₹27.70 | ₹24.51 | ₹25.41 | 1,571 |
| 2026-04-01 | ₹27.39 | ₹27.39 | ₹25.25 | ₹27.29 | 808 |
| 2026-03-30 | ₹24.22 | ₹28.10 | ₹23.60 | ₹24.72 | 2,858 |
| 2026-03-27 | ₹25.25 | ₹26.90 | ₹24.00 | ₹24.34 | 3,974 |
| 2026-03-25 | ₹26.90 | ₹26.90 | ₹26.90 | ₹26.90 | 1,750 |
| 2026-03-24 | ₹25.40 | ₹26.98 | ₹24.00 | ₹26.94 | 8,997 |
| 2026-03-23 | ₹26.70 | ₹28.43 | ₹24.40 | ₹25.42 | 4,068 |
| 2026-03-20 | ₹28.95 | ₹28.95 | ₹28.45 | ₹28.45 | 2 |
| 2026-03-19 | ₹27.20 | ₹27.20 | ₹26.05 | ₹26.93 | 1,431 |
| 2026-03-18 | ₹27.50 | ₹27.69 | ₹26.60 | ₹27.20 | 1,775 |
| 2026-03-17 | ₹27.50 | ₹27.50 | ₹26.65 | ₹27.26 | 579 |
| 2026-03-16 | ₹29.99 | ₹29.99 | ₹26.61 | ₹27.46 | 560 |
| 2026-03-13 | ₹29.00 | ₹29.00 | ₹27.20 | ₹28.37 | 2,872 |
| 2026-03-12 | ₹30.98 | ₹30.98 | ₹30.95 | ₹30.95 | 30 |
| 2026-03-11 | ₹28.03 | ₹31.84 | ₹28.03 | ₹31.40 | 7 |
| 2026-03-09 | ₹28.01 | ₹28.99 | ₹28.00 | ₹28.99 | 196 |
| 2026-03-06 | ₹29.00 | ₹30.19 | ₹28.00 | ₹29.53 | 750 |
| 2026-03-05 | ₹29.00 | ₹29.00 | ₹28.98 | ₹28.98 | 501 |
| 2026-03-04 | ₹29.68 | ₹29.68 | ₹29.00 | ₹29.00 | 617 |
| 2026-03-02 | ₹36.99 | ₹36.99 | ₹28.00 | ₹29.25 | 448 |
| 2026-02-27 | ₹28.24 | ₹31.00 | ₹28.24 | ₹31.00 | 26 |
| 2026-02-26 | ₹28.00 | ₹33.48 | ₹27.50 | ₹28.22 | 207 |
| 2026-02-25 | ₹27.10 | ₹30.40 | ₹27.10 | ₹28.07 | 668 |
| 2026-02-24 | ₹30.59 | ₹30.59 | ₹30.57 | ₹30.57 | 50 |
| 2026-02-23 | ₹28.01 | ₹32.00 | ₹28.01 | ₹30.83 | 80 |
| 2026-02-20 | ₹29.98 | ₹29.98 | ₹29.00 | ₹29.89 | 66 |
| 2026-02-19 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 101 |
| 2026-02-18 | ₹28.51 | ₹30.00 | ₹28.00 | ₹28.66 | 1,845 |
| 2026-02-17 | ₹31.62 | ₹31.62 | ₹27.23 | ₹29.02 | 1,341 |
| 2026-02-16 | ₹31.25 | ₹31.25 | ₹31.00 | ₹31.00 | 1,643 |
| 2026-02-13 | ₹26.50 | ₹34.00 | ₹26.50 | ₹29.67 | 3,474 |
| 2026-02-12 | ₹30.00 | ₹30.01 | ₹28.13 | ₹28.86 | 791 |
| 2026-02-11 | ₹33.00 | ₹33.00 | ₹29.00 | ₹29.82 | 2,995 |
| 2026-02-10 | ₹31.97 | ₹31.97 | ₹31.97 | ₹31.97 | 100 |
| 2026-02-09 | ₹30.32 | ₹30.49 | ₹28.15 | ₹30.18 | 435 |
| 2026-02-06 | ₹30.95 | ₹30.95 | ₹30.95 | ₹30.95 | 3 |
| 2026-02-05 | ₹29.99 | ₹31.27 | ₹29.99 | ₹30.91 | 542 |
| 2026-02-04 | ₹29.90 | ₹29.93 | ₹26.90 | ₹29.32 | 40 |
| 2026-02-03 | ₹29.98 | ₹29.98 | ₹29.98 | ₹29.98 | 1 |
| 2026-02-02 | ₹27.76 | ₹28.93 | ₹27.51 | ₹28.67 | 535 |
| 2026-01-30 | ₹28.97 | ₹28.98 | ₹28.01 | ₹28.98 | 18 |
| 2026-01-29 | ₹28.99 | ₹29.00 | ₹28.00 | ₹28.99 | 671 |
| 2026-01-28 | ₹26.83 | ₹28.90 | ₹26.83 | ₹28.89 | 57 |
| 2026-01-27 | ₹28.00 | ₹28.00 | ₹26.60 | ₹26.96 | 558 |
| 2026-01-23 | ₹27.28 | ₹27.35 | ₹26.50 | ₹27.35 | 122 |
| 2026-01-22 | ₹27.01 | ₹27.69 | ₹26.05 | ₹27.28 | 3,407 |
| 2026-01-21 | ₹27.70 | ₹27.70 | ₹27.70 | ₹27.70 | 15 |
| 2026-01-20 | ₹27.94 | ₹27.94 | ₹27.94 | ₹27.94 | 3 |
| 2026-01-19 | ₹26.30 | ₹28.45 | ₹26.30 | ₹28.00 | 972 |
| 2026-01-16 | ₹28.10 | ₹29.00 | ₹27.96 | ₹28.45 | 225 |
| 2026-01-14 | ₹27.00 | ₹28.10 | ₹27.00 | ₹28.01 | 4,845 |
| 2026-01-13 | ₹29.40 | ₹29.40 | ₹26.29 | ₹28.08 | 2,843 |
| 2026-01-12 | ₹29.49 | ₹29.49 | ₹29.00 | ₹29.48 | 545 |
| 2026-01-09 | ₹31.24 | ₹31.24 | ₹29.50 | ₹29.75 | 1,102 |
| 2026-01-08 | ₹30.26 | ₹31.47 | ₹29.01 | ₹31.39 | 517 |
| 2026-01-07 | ₹30.98 | ₹31.34 | ₹30.00 | ₹30.26 | 1,507 |
| 2026-01-06 | ₹30.35 | ₹31.50 | ₹29.10 | ₹31.42 | 1,181 |
| 2026-01-05 | ₹30.06 | ₹32.00 | ₹30.06 | ₹31.98 | 58 |
| 2026-01-02 | ₹32.40 | ₹32.40 | ₹31.49 | ₹32.39 | 689 |
| 2026-01-01 | ₹30.98 | ₹31.40 | ₹30.98 | ₹31.40 | 100 |
Maris Spinners Share Price Performance Analysis (Apr 2016 - Oct 2026)
MARIS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+17.32%
₹31.40 → ₹36.84
Year to Date
Price Volatility
13.17%
Low Volatility
Year to Date
Average Daily Volume
3,999
Year to Date Average
BSE Exchange
Maris Spinners Share Price History – Frequently Asked Questions
Common questions about MARIS historical data and records. Review MARIS PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Maris Spinners (MARIS)?
The all-time high share price of Maris Spinners was ₹169.9 recorded on April 12, 2022 on the BSE exchange.
What is the all-time low share price of Maris Spinners (MARIS)?
The all-time low share price of Maris Spinners was ₹5.8 recorded on May 11, 2020 on the BSE exchange.
How can I download MARIS historical share price data?
You can download Maris Spinners historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MARIS shares?
The highest trading volume day for Maris Spinners was 217,445 shares traded on August 07, 2026 on the BSE exchange, with share price at ₹35.01.