Price Data Selection & Download
Dhanalaxmi Roto Spinners Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3855 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see DHANROTO screener.
Share Price All Time High
₹152.40
March 25, 2025
BSE Exchange
Share Price All Time Low
₹1.80
March 20, 2009
BSE Exchange
Highest Volume Trading Day
641,650
July 06, 2010 • ₹10.90
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
DHANROTO daily open, high, low, close and volume (OHLCV) on BSE — 173 records.
Total Records
173
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹74.99 | ₹74.99 | ₹72.72 | ₹74.95 | 934 |
| 2026-09-16 | ₹75.54 | ₹75.54 | ₹72.00 | ₹74.99 | 75 |
| 2026-09-15 | ₹76.70 | ₹77.00 | ₹75.00 | ₹75.55 | 1,063 |
| 2026-09-11 | ₹74.75 | ₹77.95 | ₹74.74 | ₹77.00 | 587 |
| 2026-09-10 | ₹73.06 | ₹75.70 | ₹73.02 | ₹74.66 | 2,622 |
| 2026-09-09 | ₹75.00 | ₹75.75 | ₹73.19 | ₹73.20 | 4,289 |
| 2026-09-08 | ₹75.00 | ₹80.00 | ₹75.00 | ₹75.10 | 6,852 |
| 2026-09-07 | ₹71.30 | ₹75.00 | ₹71.30 | ₹74.71 | 3,145 |
| 2026-09-03 | ₹72.37 | ₹74.75 | ₹72.36 | ₹74.75 | 185 |
| 2026-09-02 | ₹76.00 | ₹76.00 | ₹72.02 | ₹72.34 | 815 |
| 2026-09-01 | ₹73.00 | ₹75.82 | ₹73.00 | ₹74.40 | 1,368 |
| 2026-08-31 | ₹76.15 | ₹76.15 | ₹72.00 | ₹73.07 | 2,397 |
| 2026-08-28 | ₹77.00 | ₹77.00 | ₹71.51 | ₹76.18 | 3,307 |
| 2026-08-27 | ₹72.40 | ₹74.00 | ₹70.65 | ₹73.21 | 1,041 |
| 2026-08-26 | ₹73.00 | ₹74.00 | ₹72.31 | ₹72.74 | 628 |
| 2026-08-25 | ₹71.50 | ₹73.97 | ₹71.00 | ₹72.16 | 1,139 |
| 2026-08-24 | ₹72.50 | ₹73.99 | ₹72.00 | ₹72.16 | 4,728 |
| 2026-08-21 | ₹72.50 | ₹74.00 | ₹72.50 | ₹74.00 | 625 |
| 2026-08-20 | ₹71.00 | ₹78.00 | ₹71.00 | ₹73.00 | 4,985 |
| 2026-08-19 | ₹73.50 | ₹76.20 | ₹73.11 | ₹73.11 | 2,940 |
| 2026-08-18 | ₹73.81 | ₹73.81 | ₹73.40 | ₹73.40 | 8,406 |
| 2026-08-17 | ₹76.38 | ₹76.38 | ₹73.51 | ₹73.55 | 4,955 |
| 2026-08-14 | ₹76.05 | ₹76.20 | ₹74.00 | ₹76.00 | 2,929 |
| 2026-08-13 | ₹78.00 | ₹78.00 | ₹73.50 | ₹76.05 | 12,691 |
| 2026-08-12 | ₹76.40 | ₹76.40 | ₹74.01 | ₹76.10 | 557 |
| 2026-08-11 | ₹76.40 | ₹76.40 | ₹73.16 | ₹76.02 | 6 |
| 2026-08-10 | ₹76.90 | ₹76.90 | ₹73.60 | ₹73.88 | 6,672 |
| 2026-08-07 | ₹73.50 | ₹77.35 | ₹72.60 | ₹74.55 | 688 |
| 2026-08-06 | ₹75.00 | ₹75.40 | ₹73.21 | ₹74.98 | 1,039 |
| 2026-08-05 | ₹76.00 | ₹76.00 | ₹75.48 | ₹75.48 | 83 |
| 2026-08-04 | ₹75.90 | ₹75.90 | ₹73.70 | ₹75.49 | 150 |
| 2026-08-03 | ₹77.50 | ₹77.50 | ₹73.30 | ₹74.40 | 34 |
| 2026-07-31 | ₹77.99 | ₹77.99 | ₹72.28 | ₹72.90 | 6,283 |
| 2026-07-30 | ₹73.00 | ₹74.50 | ₹73.00 | ₹73.54 | 84 |
| 2026-07-29 | ₹70.50 | ₹76.75 | ₹70.50 | ₹72.49 | 280 |
| 2026-07-28 | ₹76.00 | ₹76.00 | ₹72.71 | ₹72.80 | 170 |
| 2026-07-27 | ₹76.00 | ₹76.00 | ₹71.25 | ₹73.40 | 500 |
| 2026-07-24 | ₹75.95 | ₹75.95 | ₹72.00 | ₹73.38 | 1,642 |
| 2026-07-23 | ₹74.00 | ₹74.00 | ₹72.10 | ₹72.88 | 2,975 |
| 2026-07-22 | ₹73.52 | ₹75.00 | ₹72.05 | ₹72.65 | 4,699 |
| 2026-07-21 | ₹76.00 | ₹76.00 | ₹73.51 | ₹73.59 | 1,416 |
| 2026-07-20 | ₹73.51 | ₹75.74 | ₹72.15 | ₹75.74 | 1,570 |
| 2026-07-17 | ₹73.01 | ₹75.00 | ₹73.00 | ₹73.60 | 1,449 |
| 2026-07-16 | ₹76.80 | ₹76.80 | ₹72.96 | ₹75.90 | 366 |
| 2026-07-15 | ₹76.70 | ₹76.70 | ₹73.50 | ₹74.00 | 178 |
| 2026-07-14 | ₹75.90 | ₹75.90 | ₹74.63 | ₹74.63 | 3,447 |
| 2026-07-13 | ₹73.86 | ₹76.84 | ₹73.86 | ₹74.41 | 3,522 |
| 2026-07-10 | ₹76.50 | ₹76.50 | ₹73.00 | ₹74.23 | 2,256 |
| 2026-07-09 | ₹73.00 | ₹75.89 | ₹73.00 | ₹74.06 | 6,317 |
| 2026-07-08 | ₹76.80 | ₹76.80 | ₹72.36 | ₹75.82 | 2,046 |
| 2026-07-07 | ₹76.90 | ₹76.90 | ₹72.50 | ₹73.62 | 2,704 |
| 2026-07-06 | ₹75.50 | ₹76.99 | ₹72.31 | ₹74.00 | 6,493 |
| 2026-07-03 | ₹73.50 | ₹77.00 | ₹73.50 | ₹74.80 | 1,369 |
| 2026-07-02 | ₹79.95 | ₹79.95 | ₹74.00 | ₹74.37 | 2,137 |
| 2026-07-01 | ₹81.90 | ₹81.90 | ₹75.20 | ₹75.37 | 1,105 |
| 2026-06-30 | ₹76.50 | ₹78.00 | ₹74.01 | ₹75.23 | 1,284 |
| 2026-06-29 | ₹79.91 | ₹82.34 | ₹76.50 | ₹76.50 | 6,087 |
| 2026-06-25 | ₹78.00 | ₹80.85 | ₹78.00 | ₹78.30 | 1,719 |
| 2026-06-24 | ₹82.00 | ₹82.00 | ₹78.00 | ₹79.85 | 2,458 |
| 2026-06-23 | ₹80.00 | ₹80.00 | ₹77.10 | ₹78.00 | 1,238 |
| 2026-06-22 | ₹82.00 | ₹82.00 | ₹77.72 | ₹78.10 | 3,796 |
| 2026-06-19 | ₹81.80 | ₹81.80 | ₹78.00 | ₹81.68 | 1,104 |
| 2026-06-18 | ₹77.85 | ₹80.40 | ₹77.51 | ₹78.03 | 1,771 |
| 2026-06-17 | ₹82.00 | ₹82.00 | ₹77.32 | ₹78.80 | 1,934 |
| 2026-06-16 | ₹82.00 | ₹82.00 | ₹76.10 | ₹81.20 | 1,510 |
| 2026-06-15 | ₹80.00 | ₹81.24 | ₹79.10 | ₹79.15 | 757 |
| 2026-06-12 | ₹82.00 | ₹82.00 | ₹77.50 | ₹79.76 | 568 |
| 2026-06-11 | ₹81.95 | ₹81.95 | ₹76.01 | ₹76.07 | 1,582 |
| 2026-06-10 | ₹79.15 | ₹81.19 | ₹76.00 | ₹76.25 | 380 |
| 2026-06-09 | ₹77.00 | ₹79.80 | ₹77.00 | ₹79.15 | 735 |
| 2026-06-08 | ₹79.00 | ₹81.99 | ₹76.30 | ₹78.91 | 2,187 |
| 2026-06-05 | ₹82.00 | ₹82.00 | ₹78.02 | ₹79.65 | 352 |
| 2026-06-04 | ₹81.99 | ₹81.99 | ₹76.05 | ₹79.00 | 271 |
| 2026-06-03 | ₹79.00 | ₹79.23 | ₹77.00 | ₹77.79 | 530 |
| 2026-06-02 | ₹82.00 | ₹82.00 | ₹77.08 | ₹77.30 | 509 |
| 2026-06-01 | ₹80.01 | ₹80.98 | ₹77.00 | ₹77.54 | 1,784 |
| 2026-05-29 | ₹79.00 | ₹85.00 | ₹79.00 | ₹82.99 | 1,382 |
| 2026-05-27 | ₹83.11 | ₹86.68 | ₹81.90 | ₹82.06 | 4,621 |
| 2026-05-26 | ₹80.00 | ₹89.90 | ₹79.90 | ₹82.84 | 3,589 |
| 2026-05-25 | ₹82.00 | ₹82.00 | ₹78.05 | ₹78.29 | 747 |
| 2026-05-22 | ₹83.50 | ₹83.50 | ₹78.25 | ₹78.39 | 954 |
| 2026-05-21 | ₹83.98 | ₹83.98 | ₹75.50 | ₹78.22 | 1,636 |
| 2026-05-20 | ₹82.95 | ₹82.95 | ₹77.60 | ₹79.00 | 218 |
| 2026-05-19 | ₹82.69 | ₹82.70 | ₹78.70 | ₹78.79 | 707 |
| 2026-05-18 | ₹83.80 | ₹83.80 | ₹77.30 | ₹78.10 | 1,271 |
| 2026-05-15 | ₹79.27 | ₹83.97 | ₹78.51 | ₹79.53 | 2,576 |
| 2026-05-14 | ₹83.80 | ₹84.78 | ₹78.05 | ₹79.81 | 8,160 |
| 2026-05-13 | ₹83.40 | ₹86.30 | ₹83.00 | ₹85.20 | 502 |
| 2026-05-12 | ₹84.13 | ₹86.52 | ₹83.19 | ₹83.43 | 1,016 |
| 2026-05-11 | ₹88.00 | ₹88.20 | ₹80.00 | ₹84.12 | 7,721 |
| 2026-05-08 | ₹85.00 | ₹91.60 | ₹85.00 | ₹89.57 | 236 |
| 2026-05-07 | ₹91.55 | ₹91.90 | ₹87.60 | ₹88.60 | 500 |
| 2026-05-06 | ₹90.30 | ₹90.30 | ₹87.00 | ₹87.04 | 1,073 |
| 2026-05-05 | ₹89.00 | ₹91.95 | ₹89.00 | ₹90.30 | 478 |
| 2026-05-04 | ₹90.95 | ₹90.95 | ₹89.70 | ₹90.00 | 883 |
| 2026-04-30 | ₹91.00 | ₹91.00 | ₹85.10 | ₹86.61 | 1,212 |
| 2026-04-29 | ₹91.81 | ₹91.81 | ₹87.01 | ₹87.90 | 1,426 |
| 2026-04-28 | ₹83.10 | ₹94.00 | ₹83.10 | ₹91.46 | 19,648 |
| 2026-04-27 | ₹89.50 | ₹89.50 | ₹82.01 | ₹86.09 | 4,012 |
| 2026-04-24 | ₹89.99 | ₹90.00 | ₹84.21 | ₹84.61 | 1,066 |
| 2026-04-23 | ₹89.90 | ₹97.50 | ₹86.00 | ₹88.08 | 47,474 |
| 2026-04-22 | ₹87.43 | ₹89.79 | ₹83.52 | ₹84.62 | 983 |
| 2026-04-21 | ₹85.98 | ₹87.00 | ₹84.00 | ₹86.84 | 4,047 |
| 2026-04-20 | ₹86.00 | ₹86.08 | ₹81.06 | ₹86.08 | 6,283 |
| 2026-04-17 | ₹83.07 | ₹85.90 | ₹80.61 | ₹85.66 | 3,566 |
| 2026-04-16 | ₹85.80 | ₹85.80 | ₹80.10 | ₹83.48 | 1,481 |
| 2026-04-15 | ₹83.80 | ₹85.90 | ₹80.00 | ₹82.00 | 3,737 |
| 2026-04-13 | ₹83.00 | ₹83.99 | ₹82.98 | ₹83.00 | 1,015 |
| 2026-04-10 | ₹79.09 | ₹86.17 | ₹79.09 | ₹83.02 | 972 |
| 2026-04-09 | ₹79.09 | ₹79.15 | ₹79.08 | ₹79.09 | 1,015 |
| 2026-04-08 | ₹82.00 | ₹87.98 | ₹80.00 | ₹82.00 | 1,587 |
| 2026-04-07 | ₹80.38 | ₹80.39 | ₹79.00 | ₹79.00 | 3 |
| 2026-04-06 | ₹71.60 | ₹81.04 | ₹71.60 | ₹80.79 | 964 |
| 2026-04-02 | ₹74.10 | ₹74.21 | ₹74.10 | ₹74.20 | 88 |
| 2026-04-01 | ₹78.00 | ₹78.00 | ₹71.20 | ₹74.83 | 730 |
| 2026-03-30 | ₹79.50 | ₹79.50 | ₹72.25 | ₹72.98 | 1,555 |
| 2026-03-27 | ₹80.00 | ₹93.90 | ₹78.00 | ₹80.21 | 11,854 |
| 2026-03-25 | ₹81.40 | ₹81.40 | ₹76.05 | ₹79.00 | 962 |
| 2026-03-24 | ₹71.02 | ₹75.50 | ₹71.02 | ₹75.19 | 2,564 |
| 2026-03-23 | ₹79.00 | ₹79.00 | ₹71.00 | ₹71.02 | 304 |
| 2026-03-20 | ₹78.00 | ₹78.00 | ₹73.00 | ₹75.08 | 2,277 |
| 2026-03-19 | ₹76.01 | ₹78.00 | ₹76.01 | ₹78.00 | 328 |
| 2026-03-18 | ₹75.62 | ₹81.59 | ₹74.15 | ₹77.06 | 510 |
| 2026-03-16 | ₹78.27 | ₹78.27 | ₹75.00 | ₹75.62 | 405 |
| 2026-03-13 | ₹78.20 | ₹78.36 | ₹75.51 | ₹76.79 | 1,888 |
| 2026-03-12 | ₹76.50 | ₹80.70 | ₹76.17 | ₹80.67 | 421 |
| 2026-03-11 | ₹78.27 | ₹84.00 | ₹76.11 | ₹76.38 | 2,420 |
| 2026-03-10 | ₹77.47 | ₹80.00 | ₹77.24 | ₹78.27 | 414 |
| 2026-03-09 | ₹75.25 | ₹78.00 | ₹75.25 | ₹77.09 | 2,219 |
| 2026-03-06 | ₹79.90 | ₹79.90 | ₹79.20 | ₹79.20 | 263 |
| 2026-03-04 | ₹79.00 | ₹79.99 | ₹76.00 | ₹79.90 | 1,400 |
| 2026-03-02 | ₹82.00 | ₹87.85 | ₹80.50 | ₹80.50 | 218 |
| 2026-02-27 | ₹82.00 | ₹82.00 | ₹81.50 | ₹81.51 | 355 |
| 2026-02-26 | ₹80.54 | ₹83.00 | ₹79.00 | ₹81.48 | 562 |
| 2026-02-25 | ₹81.86 | ₹83.90 | ₹80.53 | ₹80.53 | 206 |
| 2026-02-24 | ₹82.00 | ₹82.51 | ₹80.50 | ₹80.52 | 686 |
| 2026-02-23 | ₹82.15 | ₹84.99 | ₹81.58 | ₹82.51 | 559 |
| 2026-02-20 | ₹84.85 | ₹88.00 | ₹83.00 | ₹83.97 | 1,092 |
| 2026-02-19 | ₹83.01 | ₹84.85 | ₹83.01 | ₹84.76 | 781 |
| 2026-02-18 | ₹82.62 | ₹85.00 | ₹82.61 | ₹82.96 | 4,700 |
| 2026-02-17 | ₹83.00 | ₹84.00 | ₹80.02 | ₹82.55 | 1,585 |
| 2026-02-16 | ₹83.95 | ₹83.95 | ₹80.00 | ₹82.24 | 1,241 |
| 2026-02-13 | ₹82.11 | ₹84.00 | ₹82.00 | ₹83.95 | 973 |
| 2026-02-12 | ₹82.16 | ₹84.93 | ₹82.11 | ₹82.15 | 1,597 |
| 2026-02-11 | ₹86.02 | ₹86.05 | ₹82.11 | ₹82.87 | 9,114 |
| 2026-02-10 | ₹85.25 | ₹86.90 | ₹85.25 | ₹86.00 | 227 |
| 2026-02-09 | ₹88.34 | ₹88.35 | ₹85.00 | ₹85.37 | 2,679 |
| 2026-02-06 | ₹83.35 | ₹87.30 | ₹83.35 | ₹85.00 | 437 |
| 2026-02-05 | ₹84.02 | ₹86.65 | ₹84.02 | ₹84.50 | 108 |
| 2026-02-04 | ₹85.04 | ₹86.03 | ₹83.60 | ₹84.00 | 1,461 |
| 2026-02-03 | ₹84.12 | ₹86.80 | ₹84.12 | ₹85.04 | 322 |
| 2026-02-02 | ₹86.00 | ₹86.00 | ₹83.30 | ₹84.12 | 245 |
| 2026-02-01 | ₹84.93 | ₹88.88 | ₹81.12 | ₹82.70 | 791 |
| 2026-01-30 | ₹86.00 | ₹88.00 | ₹84.90 | ₹85.16 | 2,361 |
| 2026-01-29 | ₹84.27 | ₹88.67 | ₹84.27 | ₹88.67 | 1,300 |
| 2026-01-28 | ₹83.11 | ₹87.99 | ₹83.11 | ₹84.03 | 3,633 |
| 2026-01-27 | ₹86.06 | ₹86.06 | ₹84.12 | ₹85.48 | 2,688 |
| 2026-01-23 | ₹87.89 | ₹88.00 | ₹86.12 | ₹86.12 | 2,375 |
| 2026-01-22 | ₹87.00 | ₹89.61 | ₹85.50 | ₹85.50 | 2,335 |
| 2026-01-21 | ₹81.00 | ₹92.00 | ₹81.00 | ₹86.67 | 367 |
| 2026-01-20 | ₹87.69 | ₹87.69 | ₹85.15 | ₹86.61 | 1,642 |
| 2026-01-19 | ₹88.00 | ₹88.20 | ₹87.14 | ₹88.13 | 906 |
| 2026-01-16 | ₹88.12 | ₹88.13 | ₹88.12 | ₹88.13 | 47 |
| 2026-01-14 | ₹92.00 | ₹92.00 | ₹87.12 | ₹88.00 | 3,642 |
| 2026-01-13 | ₹87.00 | ₹90.49 | ₹86.05 | ₹88.63 | 2,014 |
| 2026-01-12 | ₹88.00 | ₹88.00 | ₹85.07 | ₹87.00 | 966 |
| 2026-01-09 | ₹90.00 | ₹90.00 | ₹86.01 | ₹88.89 | 2,207 |
| 2026-01-08 | ₹89.56 | ₹89.80 | ₹86.00 | ₹89.78 | 1,702 |
| 2026-01-07 | ₹89.66 | ₹91.89 | ₹89.00 | ₹89.43 | 3,123 |
| 2026-01-06 | ₹92.99 | ₹93.00 | ₹89.82 | ₹90.27 | 3,169 |
| 2026-01-05 | ₹90.00 | ₹91.70 | ₹89.10 | ₹90.37 | 710 |
| 2026-01-02 | ₹92.21 | ₹92.21 | ₹89.05 | ₹89.80 | 1,903 |
| 2026-01-01 | ₹92.15 | ₹92.15 | ₹89.32 | ₹90.17 | 768 |
Dhanalaxmi Roto Spinners Share Price Performance Analysis (Jan 2008 - Sep 2026)
DHANROTO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.88%
₹90.17 → ₹74.95
Year to Date
Price Volatility
6.69%
Low Volatility
Year to Date
Average Daily Volume
2,339
Year to Date Average
BSE Exchange
Dhanalaxmi Roto Spinners Share Price History – Frequently Asked Questions
Common questions about DHANROTO historical data and records. Review Dhanalaxmi Roto Spinners price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Dhanalaxmi Roto Spinners (DHANROTO)?
The all-time high share price of Dhanalaxmi Roto Spinners was ₹152.4 recorded on March 25, 2025 on the BSE exchange.
What is the all-time low share price of Dhanalaxmi Roto Spinners (DHANROTO)?
The all-time low share price of Dhanalaxmi Roto Spinners was ₹1.8 recorded on March 20, 2009 on the BSE exchange.
How can I download DHANROTO historical share price data?
You can download Dhanalaxmi Roto 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 DHANROTO shares?
The highest trading volume day for Dhanalaxmi Roto Spinners was 641,650 shares traded on July 06, 2010 on the BSE exchange, with share price at ₹10.9.