Price Data Selection & Download
Sprayking Share Price All Time Records & Statistics (Sep 2016 - Oct 2026)
1069 daily OHLCV records on BSE from Sept. 2016 to Oct. 2026. For live price, key ratios and fundamentals, see Sprayking share price chart.
Share Price All Time High
₹15.01
February 08, 2024
BSE Exchange
Share Price All Time Low
₹0.40
December 02, 2020
BSE Exchange
Highest Volume Trading Day
13,068,580
February 08, 2024 • ₹13.30
BSE Exchange
Share Price History Data (Sep 2016 - Oct 2026)
SPRAYKING daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹1.20 | ₹1.22 | ₹1.15 | ₹1.16 | 140,771 |
| 2026-10-01 | ₹1.22 | ₹1.22 | ₹1.19 | ₹1.20 | 107,524 |
| 2026-09-30 | ₹1.23 | ₹1.23 | ₹1.18 | ₹1.20 | 107,087 |
| 2026-09-29 | ₹1.21 | ₹1.25 | ₹1.17 | ₹1.22 | 565,770 |
| 2026-09-28 | ₹1.17 | ₹1.29 | ₹1.16 | ₹1.20 | 452,840 |
| 2026-09-25 | ₹1.19 | ₹1.22 | ₹1.15 | ₹1.19 | 114,474 |
| 2026-09-24 | ₹1.16 | ₹1.23 | ₹1.16 | ₹1.19 | 79,609 |
| 2026-09-23 | ₹1.22 | ₹1.23 | ₹1.20 | ₹1.22 | 69,922 |
| 2026-09-22 | ₹1.22 | ₹1.23 | ₹1.18 | ₹1.22 | 62,688 |
| 2026-09-21 | ₹1.22 | ₹1.23 | ₹1.17 | ₹1.21 | 45,896 |
| 2026-09-18 | ₹1.18 | ₹1.22 | ₹1.16 | ₹1.20 | 55,128 |
| 2026-09-17 | ₹1.22 | ₹1.22 | ₹1.15 | ₹1.18 | 219,349 |
| 2026-09-16 | ₹1.20 | ₹1.23 | ₹1.16 | ₹1.21 | 93,001 |
| 2026-09-15 | ₹1.21 | ₹1.23 | ₹1.20 | ₹1.21 | 41,923 |
| 2026-09-11 | ₹1.30 | ₹1.31 | ₹1.18 | ₹1.21 | 180,208 |
| 2026-09-10 | ₹1.20 | ₹1.25 | ₹1.20 | ₹1.21 | 134,052 |
| 2026-09-09 | ₹1.25 | ₹1.28 | ₹1.18 | ₹1.23 | 576,575 |
| 2026-09-08 | ₹1.27 | ₹1.29 | ₹1.25 | ₹1.27 | 183,913 |
| 2026-09-07 | ₹1.29 | ₹1.29 | ₹1.25 | ₹1.27 | 229,925 |
| 2026-09-04 | ₹1.27 | ₹1.29 | ₹1.26 | ₹1.28 | 241,427 |
| 2026-09-03 | ₹1.31 | ₹1.31 | ₹1.27 | ₹1.27 | 157,030 |
| 2026-09-02 | ₹1.30 | ₹1.32 | ₹1.27 | ₹1.30 | 199,687 |
| 2026-09-01 | ₹1.29 | ₹1.34 | ₹1.26 | ₹1.30 | 400,407 |
| 2026-08-31 | ₹1.28 | ₹1.30 | ₹1.26 | ₹1.29 | 134,263 |
| 2026-08-28 | ₹1.28 | ₹1.29 | ₹1.25 | ₹1.29 | 201,301 |
| 2026-08-27 | ₹1.24 | ₹1.29 | ₹1.24 | ₹1.26 | 109,829 |
| 2026-08-26 | ₹1.27 | ₹1.29 | ₹1.24 | ₹1.26 | 162,900 |
| 2026-08-25 | ₹1.25 | ₹1.27 | ₹1.23 | ₹1.26 | 95,208 |
| 2026-08-24 | ₹1.29 | ₹1.29 | ₹1.25 | ₹1.27 | 104,406 |
| 2026-08-21 | ₹1.28 | ₹1.29 | ₹1.24 | ₹1.27 | 129,947 |
| 2026-08-20 | ₹1.28 | ₹1.28 | ₹1.26 | ₹1.27 | 81,842 |
| 2026-08-19 | ₹1.28 | ₹1.28 | ₹1.25 | ₹1.28 | 118,708 |
| 2026-08-18 | ₹1.29 | ₹1.29 | ₹1.25 | ₹1.26 | 84,214 |
| 2026-08-17 | ₹1.31 | ₹1.31 | ₹1.25 | ₹1.26 | 89,751 |
| 2026-08-14 | ₹1.27 | ₹1.30 | ₹1.24 | ₹1.28 | 147,242 |
| 2026-08-13 | ₹1.25 | ₹1.29 | ₹1.24 | ₹1.25 | 157,810 |
| 2026-08-12 | ₹1.32 | ₹1.32 | ₹1.24 | ₹1.27 | 347,778 |
| 2026-08-11 | ₹1.31 | ₹1.34 | ₹1.27 | ₹1.30 | 276,896 |
| 2026-08-10 | ₹1.35 | ₹1.35 | ₹1.30 | ₹1.34 | 322,272 |
| 2026-08-07 | ₹1.33 | ₹1.35 | ₹1.32 | ₹1.32 | 79,114 |
| 2026-08-06 | ₹1.36 | ₹1.37 | ₹1.31 | ₹1.33 | 388,423 |
| 2026-08-05 | ₹1.37 | ₹1.38 | ₹1.34 | ₹1.35 | 243,257 |
| 2026-08-04 | ₹1.38 | ₹1.39 | ₹1.31 | ₹1.37 | 279,465 |
| 2026-08-03 | ₹1.40 | ₹1.40 | ₹1.34 | ₹1.38 | 281,156 |
| 2026-07-31 | ₹1.40 | ₹1.41 | ₹1.18 | ₹1.32 | 582,736 |
| 2026-07-30 | ₹1.41 | ₹1.41 | ₹1.38 | ₹1.41 | 178,600 |
| 2026-07-29 | ₹1.41 | ₹1.42 | ₹1.39 | ₹1.40 | 557,714 |
| 2026-07-28 | ₹1.37 | ₹1.40 | ₹1.34 | ₹1.39 | 583,732 |
| 2026-07-27 | ₹1.31 | ₹1.39 | ₹1.31 | ₹1.35 | 413,730 |
| 2026-07-24 | ₹1.29 | ₹1.37 | ₹1.27 | ₹1.35 | 575,073 |
| 2026-07-23 | ₹1.35 | ₹1.35 | ₹1.27 | ₹1.32 | 161,740 |
| 2026-07-22 | ₹1.39 | ₹1.40 | ₹1.17 | ₹1.32 | 559,049 |
| 2026-07-21 | ₹1.30 | ₹1.40 | ₹1.27 | ₹1.34 | 268,959 |
| 2026-07-20 | ₹1.30 | ₹1.32 | ₹1.26 | ₹1.29 | 121,667 |
| 2026-07-17 | ₹1.26 | ₹1.30 | ₹1.23 | ₹1.24 | 89,787 |
| 2026-07-16 | ₹1.32 | ₹1.32 | ₹1.23 | ₹1.27 | 195,289 |
| 2026-07-15 | ₹1.32 | ₹1.32 | ₹1.27 | ₹1.29 | 142,768 |
| 2026-07-14 | ₹1.27 | ₹1.31 | ₹1.27 | ₹1.29 | 242,011 |
| 2026-07-13 | ₹1.26 | ₹1.31 | ₹1.26 | ₹1.30 | 123,266 |
| 2026-07-10 | ₹1.27 | ₹1.29 | ₹1.26 | ₹1.28 | 154,787 |
| 2026-07-09 | ₹1.24 | ₹1.30 | ₹1.23 | ₹1.27 | 133,822 |
| 2026-07-08 | ₹1.33 | ₹1.33 | ₹1.17 | ₹1.23 | 215,637 |
| 2026-07-07 | ₹1.38 | ₹1.38 | ₹1.30 | ₹1.32 | 197,329 |
| 2026-07-06 | ₹1.38 | ₹1.38 | ₹1.28 | ₹1.34 | 980,440 |
| 2026-07-03 | ₹1.12 | ₹1.28 | ₹1.10 | ₹1.26 | 1,219,132 |
| 2026-07-02 | ₹1.14 | ₹1.18 | ₹1.10 | ₹1.13 | 993,503 |
| 2026-07-01 | ₹1.06 | ₹1.18 | ₹1.03 | ₹1.14 | 1,402,922 |
| 2026-06-30 | ₹1.06 | ₹1.07 | ₹1.02 | ₹1.03 | 347,226 |
| 2026-06-29 | ₹1.08 | ₹1.08 | ₹1.06 | ₹1.07 | 155,033 |
| 2026-06-25 | ₹1.08 | ₹1.10 | ₹1.07 | ₹1.08 | 237,867 |
| 2026-06-24 | ₹1.10 | ₹1.10 | ₹1.08 | ₹1.10 | 168,598 |
| 2026-06-23 | ₹1.10 | ₹1.11 | ₹1.07 | ₹1.10 | 490,672 |
| 2026-06-22 | ₹1.11 | ₹1.13 | ₹1.10 | ₹1.11 | 752,383 |
| 2026-06-19 | ₹1.14 | ₹1.15 | ₹1.11 | ₹1.14 | 184,251 |
| 2026-06-18 | ₹1.16 | ₹1.16 | ₹1.14 | ₹1.14 | 164,857 |
| 2026-06-17 | ₹1.16 | ₹1.17 | ₹1.14 | ₹1.15 | 234,376 |
| 2026-06-16 | ₹1.16 | ₹1.17 | ₹1.14 | ₹1.16 | 200,930 |
| 2026-06-15 | ₹1.16 | ₹1.19 | ₹1.15 | ₹1.15 | 772,316 |
| 2026-06-12 | ₹1.17 | ₹1.21 | ₹1.15 | ₹1.15 | 553,634 |
| 2026-06-11 | ₹1.19 | ₹1.21 | ₹1.15 | ₹1.20 | 141,327 |
| 2026-06-10 | ₹1.16 | ₹1.22 | ₹1.16 | ₹1.19 | 283,143 |
| 2026-06-09 | ₹1.23 | ₹1.23 | ₹1.19 | ₹1.19 | 381,879 |
| 2026-06-08 | ₹1.30 | ₹1.30 | ₹1.15 | ₹1.19 | 597,580 |
| 2026-06-05 | ₹1.35 | ₹1.35 | ₹1.26 | ₹1.28 | 327,416 |
| 2026-06-04 | ₹1.30 | ₹1.41 | ₹1.21 | ₹1.25 | 612,877 |
| 2026-06-03 | ₹1.28 | ₹1.30 | ₹1.28 | ₹1.29 | 129,430 |
| 2026-06-02 | ₹1.31 | ₹1.31 | ₹1.28 | ₹1.30 | 133,085 |
| 2026-06-01 | ₹1.26 | ₹1.32 | ₹1.26 | ₹1.30 | 153,583 |
| 2026-05-29 | ₹1.31 | ₹1.34 | ₹1.25 | ₹1.28 | 344,775 |
| 2026-05-27 | ₹1.37 | ₹1.37 | ₹1.32 | ₹1.34 | 196,349 |
| 2026-05-26 | ₹1.32 | ₹1.39 | ₹1.32 | ₹1.35 | 339,893 |
| 2026-05-25 | ₹1.36 | ₹1.36 | ₹1.31 | ₹1.34 | 217,001 |
| 2026-05-22 | ₹1.36 | ₹1.36 | ₹1.34 | ₹1.34 | 253,310 |
| 2026-05-21 | ₹1.32 | ₹1.36 | ₹1.32 | ₹1.34 | 74,851 |
| 2026-05-20 | ₹1.33 | ₹1.36 | ₹1.30 | ₹1.34 | 137,608 |
| 2026-05-19 | ₹1.37 | ₹1.37 | ₹1.30 | ₹1.33 | 249,119 |
| 2026-05-18 | ₹1.35 | ₹1.38 | ₹1.34 | ₹1.36 | 235,045 |
| 2026-05-15 | ₹1.42 | ₹1.42 | ₹1.35 | ₹1.38 | 169,886 |
| 2026-05-14 | ₹1.39 | ₹1.40 | ₹1.36 | ₹1.40 | 244,059 |
| 2026-05-13 | ₹1.35 | ₹1.40 | ₹1.35 | ₹1.38 | 175,105 |
| 2026-05-12 | ₹1.43 | ₹1.43 | ₹1.37 | ₹1.37 | 116,127 |
| 2026-05-11 | ₹1.40 | ₹1.43 | ₹1.37 | ₹1.39 | 118,159 |
| 2026-05-08 | ₹1.40 | ₹1.44 | ₹1.37 | ₹1.39 | 490,857 |
| 2026-05-07 | ₹1.45 | ₹1.45 | ₹1.39 | ₹1.40 | 1,020,606 |
| 2026-05-06 | ₹1.41 | ₹1.44 | ₹1.37 | ₹1.43 | 370,556 |
| 2026-05-05 | ₹1.42 | ₹1.45 | ₹1.40 | ₹1.41 | 343,227 |
| 2026-05-04 | ₹1.45 | ₹1.47 | ₹1.42 | ₹1.44 | 176,692 |
| 2026-04-30 | ₹1.41 | ₹1.45 | ₹1.41 | ₹1.44 | 76,934 |
| 2026-04-29 | ₹1.44 | ₹1.45 | ₹1.40 | ₹1.43 | 200,797 |
| 2026-04-28 | ₹1.42 | ₹1.45 | ₹1.39 | ₹1.44 | 136,744 |
| 2026-04-27 | ₹1.46 | ₹1.46 | ₹1.42 | ₹1.44 | 376,852 |
| 2026-04-24 | ₹1.46 | ₹1.46 | ₹1.42 | ₹1.44 | 283,712 |
| 2026-04-23 | ₹1.43 | ₹1.46 | ₹1.42 | ₹1.43 | 319,652 |
| 2026-04-22 | ₹1.50 | ₹1.50 | ₹1.40 | ₹1.43 | 797,062 |
| 2026-04-21 | ₹1.53 | ₹1.53 | ₹1.48 | ₹1.49 | 113,994 |
| 2026-04-20 | ₹1.54 | ₹1.55 | ₹1.49 | ₹1.49 | 220,178 |
| 2026-04-17 | ₹1.43 | ₹1.60 | ₹1.43 | ₹1.52 | 693,800 |
| 2026-04-16 | ₹1.54 | ₹1.54 | ₹1.41 | ₹1.46 | 411,667 |
| 2026-04-15 | ₹1.40 | ₹1.50 | ₹1.40 | ₹1.50 | 289,836 |
| 2026-04-13 | ₹1.45 | ₹1.46 | ₹1.36 | ₹1.44 | 286,661 |
| 2026-04-10 | ₹1.43 | ₹1.54 | ₹1.43 | ₹1.48 | 325,703 |
| 2026-04-09 | ₹1.66 | ₹1.66 | ₹1.49 | ₹1.50 | 926,922 |
| 2026-04-08 | ₹1.50 | ₹1.65 | ₹1.44 | ₹1.65 | 1,543,510 |
| 2026-04-07 | ₹1.29 | ₹1.40 | ₹1.29 | ₹1.38 | 667,750 |
| 2026-04-06 | ₹1.11 | ₹1.34 | ₹1.11 | ₹1.26 | 476,622 |
| 2026-04-02 | ₹1.18 | ₹1.18 | ₹1.05 | ₹1.15 | 354,928 |
| 2026-04-01 | ₹1.02 | ₹1.18 | ₹1.00 | ₹1.16 | 1,155,925 |
| 2026-03-30 | ₹1.06 | ₹1.07 | ₹1.00 | ₹1.02 | 714,413 |
| 2026-03-27 | ₹1.24 | ₹1.25 | ₹1.06 | ₹1.07 | 1,721,093 |
| 2026-03-25 | ₹1.26 | ₹1.28 | ₹1.24 | ₹1.25 | 400,122 |
| 2026-03-24 | ₹1.26 | ₹1.29 | ₹1.25 | ₹1.26 | 328,099 |
| 2026-03-23 | ₹1.32 | ₹1.34 | ₹1.24 | ₹1.26 | 325,402 |
| 2026-03-20 | ₹1.39 | ₹1.39 | ₹1.30 | ₹1.31 | 242,995 |
| 2026-03-19 | ₹1.42 | ₹1.42 | ₹1.34 | ₹1.37 | 208,572 |
| 2026-03-18 | ₹1.39 | ₹1.44 | ₹1.38 | ₹1.40 | 514,453 |
| 2026-03-17 | ₹1.44 | ₹1.46 | ₹1.36 | ₹1.41 | 863,689 |
| 2026-03-16 | ₹1.47 | ₹1.48 | ₹1.44 | ₹1.46 | 834,241 |
| 2026-03-13 | ₹1.49 | ₹1.49 | ₹1.46 | ₹1.47 | 158,224 |
| 2026-03-12 | ₹1.51 | ₹1.51 | ₹1.46 | ₹1.47 | 179,553 |
| 2026-03-11 | ₹1.50 | ₹1.51 | ₹1.46 | ₹1.49 | 198,522 |
| 2026-03-10 | ₹1.45 | ₹1.51 | ₹1.45 | ₹1.50 | 151,258 |
| 2026-03-09 | ₹1.49 | ₹1.54 | ₹1.45 | ₹1.46 | 134,527 |
| 2026-03-06 | ₹1.54 | ₹1.54 | ₹1.49 | ₹1.50 | 174,186 |
| 2026-03-05 | ₹1.50 | ₹1.54 | ₹1.50 | ₹1.51 | 256,778 |
| 2026-03-04 | ₹1.55 | ₹1.55 | ₹1.50 | ₹1.51 | 344,354 |
| 2026-03-02 | ₹1.60 | ₹1.60 | ₹1.50 | ₹1.55 | 230,269 |
| 2026-02-27 | ₹1.58 | ₹1.72 | ₹1.57 | ₹1.60 | 979,311 |
| 2026-02-26 | ₹1.62 | ₹1.62 | ₹1.58 | ₹1.59 | 197,835 |
| 2026-02-25 | ₹1.68 | ₹1.71 | ₹1.57 | ₹1.60 | 443,615 |
| 2026-02-24 | ₹1.68 | ₹1.72 | ₹1.64 | ₹1.68 | 124,451 |
| 2026-02-23 | ₹1.69 | ₹1.73 | ₹1.63 | ₹1.71 | 179,235 |
| 2026-02-20 | ₹1.72 | ₹1.74 | ₹1.69 | ₹1.70 | 129,984 |
| 2026-02-19 | ₹1.74 | ₹1.74 | ₹1.70 | ₹1.72 | 123,586 |
| 2026-02-18 | ₹1.72 | ₹1.74 | ₹1.70 | ₹1.73 | 154,928 |
| 2026-02-17 | ₹1.75 | ₹1.75 | ₹1.71 | ₹1.73 | 136,050 |
| 2026-02-16 | ₹1.75 | ₹1.75 | ₹1.71 | ₹1.72 | 492,447 |
| 2026-02-13 | ₹1.80 | ₹1.80 | ₹1.75 | ₹1.79 | 156,300 |
| 2026-02-12 | ₹1.79 | ₹1.80 | ₹1.74 | ₹1.79 | 358,460 |
| 2026-02-11 | ₹1.79 | ₹1.79 | ₹1.65 | ₹1.75 | 272,834 |
| 2026-02-10 | ₹1.84 | ₹1.84 | ₹1.77 | ₹1.79 | 194,557 |
| 2026-02-09 | ₹1.85 | ₹1.85 | ₹1.75 | ₹1.82 | 218,794 |
| 2026-02-06 | ₹1.81 | ₹1.84 | ₹1.75 | ₹1.81 | 183,709 |
| 2026-02-05 | ₹1.78 | ₹1.84 | ₹1.73 | ₹1.80 | 239,373 |
| 2026-02-04 | ₹1.74 | ₹1.79 | ₹1.74 | ₹1.78 | 156,896 |
| 2026-02-03 | ₹1.75 | ₹1.80 | ₹1.74 | ₹1.76 | 401,036 |
| 2026-02-02 | ₹1.85 | ₹1.85 | ₹1.67 | ₹1.76 | 270,029 |
| 2026-02-01 | ₹1.90 | ₹1.90 | ₹1.75 | ₹1.83 | 661,041 |
| 2026-01-30 | ₹1.68 | ₹1.97 | ₹1.67 | ₹1.88 | 925,726 |
| 2026-01-29 | ₹1.79 | ₹1.79 | ₹1.65 | ₹1.70 | 519,509 |
| 2026-01-28 | ₹1.78 | ₹1.81 | ₹1.71 | ₹1.76 | 428,607 |
| 2026-01-27 | ₹1.87 | ₹1.87 | ₹1.71 | ₹1.73 | 291,405 |
| 2026-01-23 | ₹1.80 | ₹1.80 | ₹1.76 | ₹1.80 | 181,754 |
| 2026-01-22 | ₹1.75 | ₹1.80 | ₹1.75 | ₹1.77 | 165,344 |
| 2026-01-21 | ₹1.81 | ₹1.81 | ₹1.75 | ₹1.76 | 293,920 |
| 2026-01-20 | ₹1.83 | ₹1.83 | ₹1.77 | ₹1.78 | 178,946 |
| 2026-01-19 | ₹1.84 | ₹1.84 | ₹1.77 | ₹1.82 | 142,242 |
| 2026-01-16 | ₹1.76 | ₹1.84 | ₹1.76 | ₹1.81 | 258,970 |
| 2026-01-14 | ₹1.83 | ₹1.88 | ₹1.81 | ₹1.82 | 120,237 |
| 2026-01-13 | ₹1.89 | ₹1.89 | ₹1.83 | ₹1.86 | 136,127 |
| 2026-01-12 | ₹1.92 | ₹1.92 | ₹1.82 | ₹1.85 | 310,664 |
| 2026-01-09 | ₹1.86 | ₹1.86 | ₹1.77 | ₹1.84 | 326,798 |
| 2026-01-08 | ₹1.87 | ₹1.87 | ₹1.84 | ₹1.84 | 178,332 |
| 2026-01-07 | ₹1.86 | ₹1.87 | ₹1.84 | ₹1.86 | 213,654 |
| 2026-01-06 | ₹1.82 | ₹1.86 | ₹1.82 | ₹1.85 | 157,363 |
| 2026-01-05 | ₹1.85 | ₹1.86 | ₹1.81 | ₹1.84 | 220,849 |
| 2026-01-02 | ₹1.86 | ₹1.87 | ₹1.81 | ₹1.85 | 210,005 |
| 2026-01-01 | ₹1.83 | ₹1.86 | ₹1.81 | ₹1.85 | 138,591 |
Sprayking Share Price Performance Analysis (Sep 2016 - Oct 2026)
SPRAYKING price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-37.30%
₹1.85 → ₹1.16
Year to Date
Price Volatility
15.81%
Medium Volatility
Year to Date
Average Daily Volume
319,775
Year to Date Average
BSE Exchange
Sprayking Share Price History – Frequently Asked Questions
Common questions about SPRAYKING historical data and records. Review Sprayking price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sprayking (SPRAYKING)?
The all-time high share price of Sprayking was ₹15.01 recorded on February 08, 2024 on the BSE exchange.
What is the all-time low share price of Sprayking (SPRAYKING)?
The all-time low share price of Sprayking was ₹0.4 recorded on December 02, 2020 on the BSE exchange.
How can I download SPRAYKING historical share price data?
You can download Sprayking 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 SPRAYKING shares?
The highest trading volume day for Sprayking was 13,068,580 shares traded on February 08, 2024 on the BSE exchange, with share price at ₹13.3.