Price Data Selection & Download
Deepak Spinners Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4364 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine DEEPAKSP quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹464.85
August 04, 2021
BSE Exchange
Share Price All Time Low
₹6.02
March 12, 2009
BSE Exchange
Highest Volume Trading Day
454,352
April 24, 2015 • ₹56.70
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
DEEPAKSP daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹119.50 | ₹119.50 | ₹112.00 | ₹113.90 | 5,880 |
| 2026-05-20 | ₹111.20 | ₹114.50 | ₹111.20 | ₹113.25 | 896 |
| 2026-05-19 | ₹116.70 | ₹116.70 | ₹112.70 | ₹115.75 | 306 |
| 2026-05-18 | ₹115.05 | ₹117.45 | ₹114.00 | ₹114.15 | 1,490 |
| 2026-05-15 | ₹118.80 | ₹118.80 | ₹118.80 | ₹118.80 | 56 |
| 2026-05-14 | ₹120.85 | ₹120.85 | ₹113.40 | ₹115.95 | 1,601 |
| 2026-05-13 | ₹107.05 | ₹119.90 | ₹107.05 | ₹116.80 | 1,015 |
| 2026-05-12 | ₹120.80 | ₹120.80 | ₹109.10 | ₹113.70 | 2,855 |
| 2026-05-11 | ₹118.00 | ₹118.00 | ₹115.00 | ₹117.90 | 4,151 |
| 2026-05-08 | ₹120.95 | ₹120.95 | ₹116.00 | ₹118.30 | 282 |
| 2026-05-07 | ₹122.00 | ₹126.50 | ₹118.50 | ₹119.00 | 3,839 |
| 2026-05-06 | ₹113.15 | ₹121.00 | ₹113.10 | ₹120.05 | 11,641 |
| 2026-05-05 | ₹110.00 | ₹113.45 | ₹110.00 | ₹113.10 | 4,506 |
| 2026-05-04 | ₹110.65 | ₹114.45 | ₹110.65 | ₹112.25 | 3,349 |
| 2026-04-30 | ₹112.00 | ₹113.70 | ₹110.10 | ₹113.13 | 2,898 |
| 2026-04-29 | ₹111.00 | ₹114.50 | ₹111.00 | ₹113.92 | 2,123 |
| 2026-04-28 | ₹111.00 | ₹114.00 | ₹111.00 | ₹111.52 | 5,699 |
| 2026-04-27 | ₹112.50 | ₹112.50 | ₹107.25 | ₹110.37 | 9,336 |
| 2026-04-24 | ₹113.25 | ₹113.96 | ₹110.99 | ₹113.59 | 6,958 |
| 2026-04-23 | ₹113.50 | ₹115.95 | ₹110.00 | ₹113.24 | 5,272 |
| 2026-04-22 | ₹111.55 | ₹113.99 | ₹109.10 | ₹112.72 | 11,850 |
| 2026-04-21 | ₹115.00 | ₹117.95 | ₹111.15 | ₹115.30 | 50,438 |
| 2026-04-20 | ₹123.62 | ₹123.90 | ₹121.00 | ₹122.02 | 1,784 |
| 2026-04-17 | ₹120.00 | ₹121.20 | ₹118.83 | ₹120.61 | 1,905 |
| 2026-04-16 | ₹113.00 | ₹120.00 | ₹113.00 | ₹117.77 | 4,116 |
| 2026-04-15 | ₹111.50 | ₹113.60 | ₹111.50 | ₹112.96 | 1,930 |
| 2026-04-13 | ₹115.99 | ₹115.99 | ₹108.83 | ₹110.05 | 8,475 |
| 2026-04-10 | ₹109.40 | ₹115.20 | ₹105.00 | ₹113.84 | 6,798 |
| 2026-04-09 | ₹108.00 | ₹108.00 | ₹104.20 | ₹106.50 | 2,140 |
| 2026-04-08 | ₹107.00 | ₹109.00 | ₹103.00 | ₹105.69 | 2,482 |
| 2026-04-07 | ₹103.80 | ₹104.44 | ₹99.00 | ₹102.81 | 3,801 |
| 2026-04-06 | ₹97.61 | ₹101.97 | ₹97.61 | ₹101.50 | 1,558 |
| 2026-04-02 | ₹98.90 | ₹101.80 | ₹95.10 | ₹99.78 | 1,287 |
| 2026-04-01 | ₹101.00 | ₹101.00 | ₹91.20 | ₹98.51 | 3,497 |
| 2026-03-30 | ₹99.95 | ₹105.00 | ₹88.65 | ₹90.25 | 14,337 |
| 2026-03-27 | ₹102.10 | ₹103.00 | ₹95.00 | ₹97.85 | 11,076 |
| 2026-03-25 | ₹103.20 | ₹105.00 | ₹102.00 | ₹103.85 | 4,808 |
| 2026-03-24 | ₹108.00 | ₹108.00 | ₹100.40 | ₹103.60 | 11,996 |
| 2026-03-23 | ₹109.65 | ₹109.65 | ₹102.05 | ₹102.95 | 4,038 |
| 2026-03-20 | ₹109.50 | ₹117.35 | ₹109.10 | ₹111.00 | 14,389 |
| 2026-03-19 | ₹108.05 | ₹112.10 | ₹105.55 | ₹106.70 | 5,822 |
| 2026-03-18 | ₹107.80 | ₹114.30 | ₹107.60 | ₹113.45 | 4,729 |
| 2026-03-17 | ₹105.20 | ₹105.80 | ₹101.30 | ₹104.20 | 3,464 |
| 2026-03-16 | ₹108.10 | ₹108.10 | ₹101.15 | ₹106.80 | 4,983 |
| 2026-03-13 | ₹114.50 | ₹114.50 | ₹108.60 | ₹110.30 | 1,789 |
| 2026-03-12 | ₹116.00 | ₹116.00 | ₹108.55 | ₹111.15 | 14,330 |
| 2026-03-11 | ₹114.50 | ₹117.80 | ₹112.00 | ₹113.90 | 4,973 |
| 2026-03-10 | ₹118.00 | ₹118.50 | ₹113.00 | ₹113.40 | 1,738 |
| 2026-03-09 | ₹119.45 | ₹119.45 | ₹115.45 | ₹117.50 | 1,398 |
| 2026-03-06 | ₹116.05 | ₹119.85 | ₹116.05 | ₹119.50 | 472 |
| 2026-03-05 | ₹115.50 | ₹120.00 | ₹113.10 | ₹116.10 | 496 |
| 2026-03-04 | ₹112.25 | ₹118.50 | ₹112.25 | ₹116.00 | 488 |
| 2026-03-02 | ₹113.55 | ₹120.00 | ₹110.15 | ₹118.50 | 1,764 |
| 2026-02-27 | ₹123.85 | ₹123.85 | ₹121.50 | ₹123.00 | 1,041 |
| 2026-02-26 | ₹123.95 | ₹123.95 | ₹120.95 | ₹121.50 | 731 |
| 2026-02-25 | ₹120.60 | ₹124.00 | ₹120.60 | ₹121.50 | 3,362 |
| 2026-02-24 | ₹123.90 | ₹123.90 | ₹120.55 | ₹122.00 | 1,348 |
| 2026-02-23 | ₹123.75 | ₹123.90 | ₹121.15 | ₹121.80 | 1,804 |
| 2026-02-20 | ₹124.00 | ₹124.00 | ₹121.40 | ₹121.50 | 1,937 |
| 2026-02-19 | ₹125.50 | ₹126.80 | ₹124.00 | ₹124.05 | 719 |
| 2026-02-18 | ₹127.50 | ₹128.20 | ₹126.00 | ₹126.65 | 406 |
| 2026-02-17 | ₹127.85 | ₹128.00 | ₹122.25 | ₹125.95 | 919 |
| 2026-02-16 | ₹125.40 | ₹127.50 | ₹122.00 | ₹127.50 | 3,412 |
| 2026-02-13 | ₹126.25 | ₹129.00 | ₹121.10 | ₹128.05 | 3,126 |
| 2026-02-12 | ₹124.10 | ₹127.40 | ₹121.00 | ₹123.80 | 1,825 |
| 2026-02-11 | ₹129.50 | ₹130.00 | ₹123.95 | ₹124.10 | 1,900 |
| 2026-02-10 | ₹133.95 | ₹138.70 | ₹124.95 | ₹128.15 | 5,605 |
| 2026-02-09 | ₹131.00 | ₹135.00 | ₹130.05 | ₹133.05 | 6,779 |
| 2026-02-06 | ₹134.00 | ₹134.50 | ₹123.50 | ₹126.85 | 3,468 |
| 2026-02-05 | ₹122.00 | ₹126.00 | ₹121.05 | ₹125.40 | 1,795 |
| 2026-02-04 | ₹122.00 | ₹123.95 | ₹114.00 | ₹120.50 | 2,388 |
| 2026-02-03 | ₹113.00 | ₹120.10 | ₹113.00 | ₹118.05 | 4,610 |
| 2026-02-02 | ₹110.50 | ₹114.70 | ₹105.20 | ₹109.45 | 3,253 |
| 2026-02-01 | ₹114.40 | ₹119.50 | ₹113.00 | ₹116.70 | 1,344 |
| 2026-01-30 | ₹116.90 | ₹117.00 | ₹115.55 | ₹116.55 | 1,811 |
| 2026-01-29 | ₹115.80 | ₹117.85 | ₹112.20 | ₹115.55 | 2,880 |
| 2026-01-28 | ₹117.45 | ₹117.45 | ₹112.95 | ₹115.80 | 5,045 |
| 2026-01-27 | ₹113.60 | ₹117.00 | ₹113.00 | ₹114.45 | 4,297 |
| 2026-01-23 | ₹113.95 | ₹119.50 | ₹110.00 | ₹113.50 | 1,853 |
| 2026-01-22 | ₹100.25 | ₹117.00 | ₹100.25 | ₹114.85 | 7,890 |
| 2026-01-21 | ₹109.55 | ₹109.55 | ₹99.95 | ₹101.25 | 4,264 |
| 2026-01-20 | ₹103.95 | ₹108.00 | ₹103.95 | ₹106.90 | 2,150 |
| 2026-01-19 | ₹106.15 | ₹108.00 | ₹100.30 | ₹106.05 | 4,871 |
| 2026-01-16 | ₹117.50 | ₹117.50 | ₹109.10 | ₹110.55 | 2,609 |
| 2026-01-14 | ₹117.55 | ₹117.55 | ₹108.70 | ₹114.30 | 2,334 |
| 2026-01-13 | ₹106.60 | ₹117.00 | ₹106.60 | ₹112.05 | 3,634 |
| 2026-01-12 | ₹116.00 | ₹116.00 | ₹100.00 | ₹110.00 | 5,851 |
| 2026-01-09 | ₹119.75 | ₹119.75 | ₹109.00 | ₹110.55 | 4,410 |
| 2026-01-08 | ₹120.75 | ₹125.60 | ₹114.50 | ₹115.45 | 6,851 |
| 2026-01-07 | ₹122.00 | ₹126.00 | ₹120.60 | ₹121.60 | 189 |
| 2026-01-06 | ₹122.00 | ₹126.50 | ₹121.15 | ₹124.25 | 2,028 |
| 2026-01-05 | ₹122.00 | ₹124.50 | ₹120.50 | ₹123.50 | 192 |
| 2026-01-02 | ₹120.00 | ₹125.00 | ₹119.35 | ₹123.10 | 1,624 |
| 2026-01-01 | ₹122.00 | ₹125.40 | ₹120.10 | ₹120.45 | 330 |
Deepak Spinners Share Price Performance Analysis (Jan 2008 - May 2026)
DEEPAKSP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.44%
₹120.45 → ₹113.90
Year to Date
Price Volatility
6.69%
Low Volatility
Year to Date
Average Daily Volume
4,257
Year to Date Average
BSE Exchange
Deepak Spinners Share Price History – Frequently Asked Questions
Common questions about DEEPAKSP historical data and records. For live price, key ratios and fundamentals, see DEEPAKSP screener.
What is the all-time high share price of Deepak Spinners (DEEPAKSP)?
The all-time high share price of Deepak Spinners was ₹464.85 recorded on August 04, 2021 on the BSE exchange.
What is the all-time low share price of Deepak Spinners (DEEPAKSP)?
The all-time low share price of Deepak Spinners was ₹6.02 recorded on March 12, 2009 on the BSE exchange.
How can I download DEEPAKSP historical share price data?
You can download Deepak 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 DEEPAKSP shares?
The highest trading volume day for Deepak Spinners was 454,352 shares traded on April 24, 2015 on the BSE exchange, with share price at ₹56.7.