Deepak Spinners share price history

BSE: 514030Textiles & ApparelsSmall Cap

Deepak Spinners Ltd. · Face value ₹10 · Listed Aug 1986

₹138.95₹4.70 (3.50%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹134.25.

28 Oct: open ₹137.10, high ₹143.80, low ₹134.00

52-week range of traded prices to 28 Oct 2026

₹88.65Low, 30 Mar 2026₹155.00High, 30 Sep 2026

Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹100 Cr3,049th largest listed
P/E: 9.66
P/B: 0.44
Dividend yield: Nonein the last 12 months
ROE: 4.5%
ROCE: 3.7%
Debt to equity: 0.13
Volume, BSE: 1,193

Deepak Spinners share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Deepak Spinners' share price is on record from 2 Jan 2007, when it closed at ₹28.90, to 28 Oct 2026. Its highest close was ₹442.75 on 3 Aug 2021 and its lowest ₹6.25 on 9 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	138.95	+14.6%	151.50	90.25	122.00	155.00	88.65	8,89,941
2025	121.25	−38.9%	199.35	118.00	200.25	203.00	116.20	10,11,469
2024	198.50	−21.2%	308.80	179.75	255.00	320.00	175.00	25,41,105
2023	251.75	+2.8%	291.30	217.25	248.70	308.00	215.00	24,28,422
2022	244.85	−10.9%	368.80	200.50	280.15	385.00	197.20	32,10,065
2021	274.65	+256.7%	442.75	77.90	80.85	464.85	76.55	68,44,361
2020	77.00	−2.5%	81.20	55.00	79.00	82.00	53.90	8,80,799
2019	79.00	−11.2%	101.00	78.00	88.50	104.00	76.00	3,73,641
2018	89.00	−3.4%	108.80	69.15	94.00	114.15	68.10	8,94,919
2017	92.10	−10.6%	106.00	76.50	99.85	114.00	76.10	7,36,814
2016	103.00	+14.3%	124.75	64.50	90.95	126.00	59.05	15,84,551
2015	90.10	+125.5%	90.10	33.55	39.00	96.00	32.35	36,62,013
2014	39.95	+6.3%	53.20	29.95	38.00	55.75	29.00	13,37,325
2013	37.60	+82.1%	41.40	20.20	21.20	42.30	20.20	7,00,805
2012	20.65	+47.5%	22.35	13.10	13.10	23.35	13.10	4,19,188
2011	14.00	−29.5%	20.35	12.76	19.35	21.05	12.70	5,98,981
2010	19.85	+22.0%	24.60	13.95	15.60	29.50	13.75	13,42,853
2009	16.27	+76.8%	16.27	6.25	8.75	17.00	6.02	3,43,303
2008	9.20	−69.3%	30.45	7.38	30.95	32.00	7.30	13,80,361
2007	30.00	–	31.00	16.75	29.10	32.10	14.50	14,23,278

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	138.95	−8.3%	153.50	153.50	130.15	46,168
Sep 2026	151.50	+8.4%	141.00	155.00	130.20	77,522
Aug 2026	139.75	+0.5%	139.00	145.90	126.00	89,169
Jul 2026	139.00	+6.7%	132.75	154.00	123.50	78,143
Jun 2026	130.25	+16.3%	111.50	131.55	106.35	1,49,782
May 2026	111.95	−1.0%	110.65	126.50	105.30	90,835
Apr 2026	113.13	+25.4%	101.00	123.90	91.20	1,34,347
Mar 2026	90.25	−26.6%	113.55	120.00	88.65	1,07,090
Feb 2026	123.00	+5.5%	114.40	138.70	105.20	51,772
Jan 2026	116.55	−3.9%	122.00	126.50	99.95	65,113
Dec 2025	121.25	−5.4%	128.65	132.40	116.20	52,263
Nov 2025	128.20	−1.2%	129.00	148.00	127.00	78,990
Oct 2025	129.80	−3.2%	134.00	142.75	127.20	68,692
Sep 2025	134.05	+0.2%	131.50	145.00	126.05	62,739
Aug 2025	133.80	−6.8%	142.10	147.95	131.00	38,250
Jul 2025	143.55	−5.7%	151.00	167.00	142.50	1,00,738
Jun 2025	152.20	+6.1%	143.40	154.30	140.00	73,659
May 2025	143.40	−3.4%	152.00	165.90	136.00	88,163
Apr 2025	148.50	+22.1%	125.40	169.75	124.10	59,515
Mar 2025	121.60	−13.2%	142.05	155.00	121.05	2,15,888
Feb 2025	140.05	−22.7%	184.85	188.00	138.05	78,580
Jan 2025	181.20	−8.7%	200.25	203.00	157.00	93,992
Dec 2024	198.50	+6.0%	187.35	214.90	175.60	1,25,056
Nov 2024	187.35	−4.9%	199.90	208.00	175.00	1,07,873
Oct 2024	196.95	−5.2%	210.85	213.00	186.00	1,63,314
Sep 2024	207.65	−5.0%	222.00	223.55	207.00	1,86,039
Aug 2024	218.55	−7.2%	248.00	248.00	205.15	3,15,950
Jul 2024	235.55	+7.5%	220.95	242.90	208.75	3,27,661
Jun 2024	219.10	+1.6%	231.95	231.95	205.00	1,80,194
May 2024	215.70	−8.5%	236.10	239.00	210.00	1,13,757
Apr 2024	235.85	+6.6%	221.90	246.15	221.90	87,182
Mar 2024	221.20	−9.3%	243.10	252.95	202.00	2,02,824
Feb 2024	243.75	−13.0%	287.70	290.00	241.10	2,53,375
Jan 2024	280.30	+11.3%	255.00	320.00	250.00	4,77,880
Dec 2023	251.75	−3.1%	260.05	279.00	246.40	1,76,893
Nov 2023	259.85	+9.6%	239.70	266.00	226.40	3,34,476
Oct 2023	237.05	−2.5%	244.00	255.00	221.00	1,23,861
Sep 2023	243.15	−1.5%	246.95	259.80	240.00	1,50,079
Aug 2023	246.85	−11.6%	289.90	290.00	232.05	3,22,943
Jul 2023	279.15	+17.3%	240.35	308.00	230.00	4,55,618
Jun 2023	237.95	+4.7%	231.85	250.00	226.05	1,29,201
May 2023	227.35	−7.4%	250.00	260.10	225.00	1,92,269
Apr 2023	245.50	+10.0%	226.25	252.00	223.00	93,656
Mar 2023	223.15	+1.3%	224.70	259.95	217.00	1,51,294
Feb 2023	220.35	−5.3%	239.70	254.00	215.00	1,98,604
Jan 2023	232.80	−4.9%	248.70	262.00	226.90	99,528
Dec 2022	244.85	−1.4%	246.00	265.95	220.50	1,84,641
Nov 2022	248.35	+8.7%	225.00	264.85	223.25	2,13,270
Oct 2022	228.50	+1.9%	224.00	244.70	220.00	1,21,115
Sep 2022	224.25	−11.0%	257.85	269.00	217.00	2,09,699
Aug 2022	252.05	+10.1%	232.95	268.00	223.00	2,20,781
Jul 2022	228.90	−0.2%	233.00	239.00	212.30	1,17,405
Jun 2022	229.45	−3.6%	235.50	254.80	197.20	1,30,429
May 2022	237.95	−14.5%	277.50	289.00	221.20	1,79,421
Apr 2022	278.15	−0.6%	279.55	305.95	268.00	2,55,782
Mar 2022	279.95	+10.7%	258.55	342.00	242.00	4,60,108
Feb 2022	252.95	−23.1%	343.70	353.90	215.00	3,84,540
Jan 2022	329.10	+19.8%	280.15	385.00	265.55	7,32,874
Dec 2021	274.65	+8.7%	259.90	305.00	247.55	3,18,216
Nov 2021	252.60	+2.7%	246.00	297.35	221.10	4,71,753
Oct 2021	245.95	−9.1%	271.00	309.15	206.55	3,35,610
Sep 2021	270.60	+9.3%	247.65	321.80	236.65	3,45,913
Aug 2021	247.55	−35.4%	391.10	464.85	232.45	10,21,507
Jul 2021	383.40	+82.3%	215.90	391.75	201.10	15,17,882
Jun 2021	210.35	+54.3%	135.70	234.00	130.10	16,98,362
May 2021	136.35	+37.7%	99.00	150.50	94.75	4,86,552
Apr 2021	99.00	+8.2%	92.90	107.70	86.05	1,52,803
Mar 2021	91.50	−4.0%	97.00	116.00	88.10	1,87,830
Feb 2021	95.35	+18.4%	80.05	116.95	80.00	1,74,919
Jan 2021	80.50	+4.5%	80.85	96.00	76.55	1,33,014
Dec 2020	77.00	+12.4%	75.00	77.60	69.05	78,184
Nov 2020	68.50	+2.2%	60.50	73.00	60.50	23,105
Oct 2020	67.00	−13.0%	77.80	78.00	59.05	8,081
Sep 2020	77.00	+5.3%	72.90	77.00	67.25	47,455
Aug 2020	73.10	+25.8%	58.05	74.45	53.90	65,414
Jul 2020	58.10	−11.8%	65.50	65.80	58.00	16,842
Jun 2020	65.85	+2.1%	67.45	70.00	61.55	7,658
May 2020	64.50	−2.3%	66.00	66.00	61.00	2,545
Apr 2020	66.00	−18.4%	81.00	82.00	66.00	33,253
Mar 2020	80.85	+17.2%	70.00	80.85	54.00	1,00,168
Feb 2020	69.00	−10.7%	77.25	79.20	69.00	2,38,975
Jan 2020	77.30	−2.2%	79.00	82.00	74.50	2,59,119
Dec 2019	79.00	−2.3%	80.10	92.00	78.10	33,320
Nov 2019	80.90	−0.1%	81.90	85.00	77.90	26,218
Oct 2019	81.00	−5.7%	84.05	88.20	79.05	22,968
Sep 2019	85.90	+8.7%	81.00	96.90	80.10	24,944
Aug 2019	79.00	−6.0%	84.00	89.00	76.00	8,600
Jul 2019	84.00	−2.4%	87.00	100.00	80.10	25,369
Jun 2019	86.10	−4.4%	90.55	95.00	86.10	36,680
May 2019	90.10	−6.3%	96.00	100.35	88.00	48,588
Apr 2019	96.15	−2.9%	99.00	99.50	96.10	18,643
Mar 2019	99.00	+2.0%	98.00	100.95	95.00	15,687
Feb 2019	97.10	−0.9%	98.00	100.50	95.00	46,800
Jan 2019	97.95	+10.1%	88.50	104.00	88.00	65,824
Dec 2018	89.00	−3.3%	91.55	93.05	85.00	36,170
Nov 2018	92.05	+7.1%	88.45	102.00	88.00	70,990
Oct 2018	85.95	−1.3%	88.00	95.00	84.00	34,602
Sep 2018	87.05	+1.2%	87.45	98.80	72.05	47,886
Aug 2018	86.00	+21.1%	70.05	92.40	69.15	56,169
Jul 2018	71.00	+2.1%	69.30	84.10	68.10	39,112
Jun 2018	69.55	−10.1%	77.50	79.00	69.15	91,496
May 2018	77.40	−5.1%	81.55	97.70	77.10	43,290
Apr 2018	81.55	−1.7%	84.05	92.00	81.00	47,008
Mar 2018	83.00	−14.3%	95.00	100.00	80.00	46,069
Feb 2018	96.80	−0.5%	97.25	104.90	80.20	66,367
Jan 2018	97.25	+5.6%	94.00	114.15	92.00	3,15,760
Dec 2017	92.10	+6.3%	85.00	93.90	85.00	76,742
Nov 2017	86.65	0.0%	88.00	90.25	80.10	39,970
Oct 2017	86.65	+12.2%	77.20	89.90	77.00	51,584
Sep 2017	77.25	−0.8%	78.00	82.00	76.10	37,539
Aug 2017	77.85	−13.4%	95.50	97.00	77.10	39,861
Jul 2017	89.90	+5.8%	85.00	92.00	79.00	38,664
Jun 2017	85.00	−0.6%	82.80	87.40	78.00	20,542
May 2017	85.50	−8.1%	93.10	100.00	82.15	37,922
Apr 2017	93.00	−7.1%	100.00	100.00	88.20	91,857
Mar 2017	100.10	+11.2%	90.80	104.25	87.50	1,34,774
Feb 2017	90.00	−12.0%	104.45	107.40	86.00	1,34,094
Jan 2017	102.30	−0.7%	99.85	114.00	99.05	33,265
Dec 2016	103.00	+4.3%	99.00	108.70	75.00	94,038
Nov 2016	98.75	−8.1%	108.05	119.90	85.00	79,990
Oct 2016	107.50	+11.8%	95.00	118.00	95.00	1,33,580
Sep 2016	96.15	−10.3%	107.30	110.80	91.35	1,05,210
Aug 2016	107.25	−14.0%	125.00	126.00	99.00	1,43,908
Jul 2016	124.75	+32.2%	95.95	125.90	92.00	2,68,759
Jun 2016	94.40	−0.8%	96.95	105.05	83.00	1,14,649
May 2016	95.15	−1.7%	93.20	103.70	81.35	1,29,451
Apr 2016	96.80	+13.1%	85.50	106.00	81.10	2,03,932
Mar 2016	85.60	+12.5%	81.75	88.80	78.40	73,284
Feb 2016	76.10	+5.5%	73.00	93.30	66.75	1,07,953
Jan 2016	72.15	−19.9%	90.95	92.50	59.05	1,29,797
Dec 2015	90.10	+8.8%	84.00	91.00	79.00	1,26,183
Nov 2015	82.85	+4.3%	79.95	96.00	76.30	1,25,978
Oct 2015	79.40	+8.7%	75.00	89.85	74.90	3,75,408
Sep 2015	73.05	+18.3%	64.20	73.95	55.10	1,33,052
Aug 2015	61.75	+0.8%	60.10	78.85	54.10	6,93,088
Jul 2015	61.25	+28.4%	49.00	64.00	48.20	4,19,953
Jun 2015	47.70	−2.7%	57.00	57.00	41.05	1,84,699
May 2015	49.00	+2.9%	48.50	55.90	41.10	1,41,781
Apr 2015	47.60	+8.9%	43.00	60.00	38.35	10,82,089
Mar 2015	43.70	+12.1%	34.00	48.75	34.00	1,16,519
Feb 2015	39.00	+16.2%	33.50	43.00	32.35	1,18,241
Jan 2015	33.55	−16.0%	39.00	45.90	33.10	1,45,022
Dec 2014	39.95	+2.4%	38.10	43.50	29.00	1,51,185
Nov 2014	39.00	−5.1%	41.50	47.00	36.50	1,18,780
Oct 2014	41.10	−0.6%	41.00	43.00	38.05	55,326
Sep 2014	41.35	+4.8%	40.95	46.00	38.65	87,514
Aug 2014	39.45	−13.2%	43.55	48.40	38.10	62,835
Jul 2014	45.45	−14.2%	53.50	54.00	40.50	1,32,455
Jun 2014	53.00	+60.6%	32.10	55.75	31.60	4,08,611
May 2014	33.00	−14.4%	39.00	42.75	31.10	1,17,918
Apr 2014	38.55	+0.9%	38.00	43.70	37.00	59,401
Mar 2014	38.20	−1.0%	38.60	39.50	35.00	58,683
Feb 2014	38.60	+3.6%	35.05	39.95	34.00	47,098
Jan 2014	37.25	−0.9%	38.00	41.00	33.10	37,519
Dec 2013	37.60	−5.4%	40.00	42.30	36.15	29,140
Nov 2013	39.75	+28.0%	32.60	41.90	32.60	72,661
Oct 2013	31.05	−4.5%	32.00	33.60	31.05	31,195
Sep 2013	32.50	+8.5%	29.00	33.50	28.50	56,570
Aug 2013	29.95	+15.2%	26.00	31.20	25.95	43,463
Jul 2013	26.00	+4.0%	25.05	26.00	24.10	11,564
Jun 2013	25.00	−10.7%	28.00	28.25	25.00	43,618
May 2013	28.00	+12.0%	24.60	30.00	24.60	77,675
Apr 2013	25.00	+8.2%	23.05	26.70	21.15	19,954
Mar 2013	23.10	−9.4%	23.60	29.70	22.15	59,787
Feb 2013	25.50	+12.1%	23.00	29.00	22.25	1,74,961
Jan 2013	22.75	+10.2%	21.20	26.25	20.20	80,217
Dec 2012	20.65	−2.8%	20.75	22.45	19.00	54,968
Nov 2012	21.25	+19.4%	18.00	23.35	18.00	90,935
Oct 2012	17.80	+6.0%	16.55	19.45	16.40	32,877
Sep 2012	16.80	0.0%	16.60	17.95	15.65	27,156
Aug 2012	16.80	+1.2%	16.35	17.90	16.25	13,978
Jul 2012	16.60	−3.2%	17.25	18.40	16.05	8,847
Jun 2012	17.15	−7.0%	18.75	18.75	16.30	5,280
May 2012	18.45	+9.8%	17.00	18.50	16.00	18,954
Apr 2012	16.80	−5.4%	17.00	18.80	16.80	20,572
Mar 2012	17.75	−1.9%	18.00	18.95	16.15	34,373
Feb 2012	18.10	+19.2%	15.20	21.00	15.20	84,362
Jan 2012	15.19	+8.5%	13.10	15.99	13.10	26,886
Dec 2011	14.00	−5.1%	14.50	15.39	12.76	13,533
Nov 2011	14.75	+4.1%	14.20	16.50	13.52	22,965
Oct 2011	14.17	+2.3%	13.85	14.95	13.06	23,165
Sep 2011	13.85	−8.0%	14.95	15.95	12.70	89,462
Aug 2011	15.05	−20.4%	18.00	19.90	13.55	88,244
Jul 2011	18.90	+5.0%	17.95	21.05	17.50	25,124
Jun 2011	18.00	−6.3%	19.00	20.65	17.60	39,116
May 2011	19.20	+5.2%	18.00	20.95	15.85	79,548
Apr 2011	18.25	+13.7%	15.55	19.00	15.55	40,383
Mar 2011	16.05	−6.4%	17.85	17.95	15.05	58,197
Feb 2011	17.15	+5.9%	16.65	21.00	14.20	78,181
Jan 2011	16.20	−18.4%	19.35	20.50	16.00	41,063
Dec 2010	19.85	−3.9%	21.60	24.40	19.25	92,296
Nov 2010	20.65	−4.0%	21.80	29.50	19.60	97,572
Oct 2010	21.50	−1.1%	21.40	24.65	20.45	93,346
Sep 2010	21.75	+6.1%	21.40	23.80	20.20	1,05,725
Aug 2010	20.50	−4.4%	21.55	24.45	19.00	1,49,604
Jul 2010	21.45	+4.6%	19.00	24.75	19.00	71,880
Jun 2010	20.50	+11.7%	18.70	21.50	18.20	1,10,418
May 2010	18.35	−21.9%	24.50	24.50	15.60	2,15,094
Apr 2010	23.50	+46.9%	15.15	24.55	15.15	2,23,939
Mar 2010	16.00	+14.3%	13.75	16.80	13.75	80,830
Feb 2010	14.00	−15.2%	15.75	17.00	13.85	45,996
Jan 2010	16.50	+1.4%	15.60	19.25	15.25	56,153
Dec 2009	16.27	+36.7%	12.53	17.00	12.40	54,151
Nov 2009	11.90	−1.0%	12.59	13.35	11.21	42,366
Oct 2009	12.02	−11.4%	13.03	15.45	12.02	43,667
Sep 2009	13.56	+9.8%	11.75	15.25	11.75	38,871
Aug 2009	12.35	−1.1%	12.65	13.30	10.75	13,423
Jul 2009	12.49	−7.8%	13.00	13.00	10.01	10,133
Jun 2009	13.55	+2.8%	13.00	15.16	12.35	30,691
May 2009	13.18	+58.4%	8.35	13.18	8.05	23,972
Apr 2009	8.32	+11.5%	7.83	10.45	7.71	22,917
Mar 2009	7.46	−1.8%	7.60	8.25	6.02	38,892
Feb 2009	7.60	−5.2%	8.05	8.84	7.60	13,518
Jan 2009	8.02	−12.8%	8.75	10.37	7.70	10,702
Dec 2008	9.20	+15.0%	8.00	9.95	7.80	18,569
Nov 2008	8.00	−13.5%	9.30	9.40	7.31	30,322
Oct 2008	9.25	−30.5%	14.90	14.90	7.30	69,491
Sep 2008	13.30	−9.5%	15.00	15.90	11.42	24,048
Aug 2008	14.70	−5.4%	14.55	17.00	13.75	34,454
Jul 2008	15.54	+13.0%	14.10	16.00	13.00	41,619
Jun 2008	13.75	−20.7%	17.00	17.50	13.50	56,751
May 2008	17.35	−5.4%	18.30	19.00	15.00	65,945
Apr 2008	18.35	+5.2%	17.40	20.00	17.15	60,111
Mar 2008	17.45	−24.9%	23.75	23.75	16.80	1,10,152
Feb 2008	23.25	−15.8%	26.60	28.95	19.55	2,10,562
Jan 2008	27.60	−8.0%	30.95	32.00	17.25	6,58,337
Dec 2007	30.00	+46.0%	19.75	32.10	19.50	3,21,513
Nov 2007	20.55	+19.8%	17.20	22.00	16.25	1,25,186
Oct 2007	17.15	−16.1%	20.00	21.00	17.00	75,277
Sep 2007	20.45	+8.8%	20.00	24.00	19.00	1,37,393
Aug 2007	18.80	+9.9%	16.95	18.95	14.50	1,02,902
Jul 2007	17.10	−5.0%	17.65	20.90	16.10	1,01,554
Jun 2007	18.00	−3.2%	19.50	19.85	17.05	57,487
May 2007	18.60	−14.3%	21.60	22.40	18.00	92,242
Apr 2007	21.70	+2.4%	20.55	24.30	20.50	56,983
Mar 2007	21.20	−12.0%	23.85	24.85	20.60	1,03,508
Feb 2007	24.10	−16.2%	24.20	29.45	23.00	88,139
Jan 2007	28.75	–	29.10	31.75	28.50	1,61,094

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	137.10	143.80	134.00	138.95	137.99	1,193
27 Oct 2026	137.15	138.50	131.60	134.25	134.71	5,054
26 Oct 2026	137.15	137.20	130.15	135.20	133.32	1,605
23 Oct 2026	144.00	144.00	132.05	136.00	137.32	3,295
22 Oct 2026	143.95	144.95	142.00	144.80	144.24	2,016
21 Oct 2026	141.95	144.95	141.00	143.55	142.90	2,147
19 Oct 2026	144.10	145.00	141.00	142.60	143.31	1,149
16 Oct 2026	142.30	146.00	142.30	143.10	143.17	1,067
15 Oct 2026	144.30	147.00	138.30	145.40	144.58	4,235
14 Oct 2026	142.50	144.50	142.00	144.30	143.30	1,865
13 Oct 2026	141.85	143.90	135.05	142.85	141.27	3,673
12 Oct 2026	143.55	143.90	141.00	141.20	143.07	1,039
9 Oct 2026	142.10	143.90	140.80	143.20	142.22	2,112
8 Oct 2026	140.70	143.50	138.55	142.10	141.00	1,173
7 Oct 2026	142.00	143.90	139.70	140.05	140.85	5,199
6 Oct 2026	141.00	145.90	140.00	143.70	142.51	4,102
5 Oct 2026	142.10	149.55	137.95	141.60	141.10	1,148
1 Oct 2026	153.50	153.50	142.00	147.40	144.93	4,096
30 Sep 2026	155.00	155.00	142.20	151.50	152.56	5,242
29 Sep 2026	144.35	151.40	141.05	148.95	146.55	13,931
28 Sep 2026	140.70	145.00	130.20	140.35	137.88	5,122
25 Sep 2026	140.70	140.90	136.50	137.60	137.62	1,659

Prices in ₹ per share as traded, not adjusted.