BSE · DEEPAKSP · stock
Deepak Spinners Limited (DEEPAKSP) stock price history
Every BSE trading session of Deepak Spinners Limited from Jan 2, 1996 to Sep 28, 2026: 7,714 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DEEPAKSP adjusted close, 1996 to 2026
- ₹429.26
- All time high, 2021
- ₹154.00
- 52 week high, ₹88.65 low
- 7,714
- Daily sessions since 1996
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
DEEPAKSP key facts
- Deepak Spinners Limited (DEEPAKSP) closed at ₹140.35 on Sep 28, 2026 on BSE.
- DEEPAKSP's all time high close is ₹429.26, set on Aug 3, 2021; its all time low close is ₹2.86 on Sep 18, 2000.
- DEEPAKSP's 52 week range is ₹88.65 to ₹154.00.
- DEEPAKSP returned +4.8% over the year to Sep 28, 2026 and -46.6% over five years.
- Over ten years DEEPAKSP returned +55%, +4.5% a year compounded.
- DEEPAKSP's deepest drawdown was -89.3% from Sep 16, 2005 to Mar 9, 2009.
- DataCedar holds 7,714 daily sessions of DEEPAKSP history from Jan 2, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DEEPAKSP price chart, 1996 to 2026
DEEPAKSP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +9.7% |
| 6 months | +43.4% |
| Year to date | +14.2% |
| 1 year | +4.8% |
| 3 years | -41.9% |
| 5 years | -46.6% |
| 10 years | +55.1% |
| Since Jan 2, 1996 | +673.0% |
| Compound annual growth, 30.7 years | +6.9% |
DEEPAKSP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹429.26 on Aug 3, 2021
- All time low close
- ₹2.86 on Sep 18, 2000
- 52 week high
- ₹154.00 on Jul 6, 2026
- 52 week low
- ₹88.65 on Mar 30, 2026
- Deepest drawdown
- -89.3% from Sep 16, 2005 to Mar 9, 2009, recovered Jul 20, 2015
- Best single session
- +24.8% on May 3, 2000
- Worst single session
- -24.8% on Sep 14, 2000
- Volatility, 1 year annualised
- 40.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1996
- 7.7×
- Best calendar year
- 2021, +259%
- Worst calendar year
- 2008, -69%
DEEPAKSP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Jan 2, 1996; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹122.00 | ₹154.00 | ₹88.65 | ₹140.35 | +15.8% | 823.3K | 184 |
| 2025 | ₹200.25 | ₹203.00 | ₹116.20 | ₹121.25 | -38.9% | 1M | 248 |
| 2024 | ₹254.41 | ₹319.26 | ₹175.00 | ₹198.50 | -21.0% | 2.5M | 245 |
| 2023 | ₹245.59 | ₹307.29 | ₹212.31 | ₹251.17 | +3.9% | 2.4M | 245 |
| 2022 | ₹273.55 | ₹375.94 | ₹192.56 | ₹241.79 | -9.8% | 3.2M | 248 |
| 2021 | ₹78.39 | ₹450.68 | ₹74.22 | ₹268.18 | +259.2% | 6.8M | 248 |
| 2020 | ₹74.83 | ₹79.50 | ₹52.26 | ₹74.65 | -0.2% | 877.9K | 251 |
| 2019 | ₹82.27 | ₹96.68 | ₹70.65 | ₹74.83 | -9.0% | 371.3K | 243 |
| 2018 | ₹87.38 | ₹106.11 | ₹63.30 | ₹82.27 | -3.9% | 892.9K | 246 |
| 2017 | ₹92.82 | ₹105.97 | ₹70.74 | ₹85.62 | -10.6% | 736.8K | 248 |
| 2016 | ₹82.49 | ₹117.13 | ₹53.56 | ₹95.75 | +17.2% | 1.6M | 246 |
| 2015 | ₹35.37 | ₹87.07 | ₹29.34 | ₹81.72 | +125.5% | 3.7M | 246 |
| 2014 | ₹34.47 | ₹50.57 | ₹26.30 | ₹36.24 | +6.3% | 1.3M | 244 |
| 2013 | ₹19.23 | ₹38.37 | ₹18.32 | ₹34.10 | +82.1% | 693.2K | 248 |
| 2012 | ₹11.88 | ₹21.18 | ₹11.88 | ₹18.73 | +47.5% | 413.6K | 245 |
| 2011 | ₹17.55 | ₹19.09 | ₹11.52 | ₹12.70 | -29.5% | 589.9K | 246 |
| 2010 | ₹14.15 | ₹26.76 | ₹12.47 | ₹18.00 | +22.0% | 1.3M | 250 |
| 2009 | ₹8.07 | ₹15.42 | ₹5.46 | ₹14.76 | +76.8% | 370.3K | 243 |
| 2008 | ₹28.07 | ₹29.02 | ₹6.62 | ₹8.34 | -69.3% | 1.4M | 246 |
| 2007 | ₹25.74 | ₹29.12 | ₹12.83 | ₹27.21 | +5.9% | 1.8M | 248 |
| 2006 | ₹37.71 | ₹45.46 | ₹20.28 | ₹25.69 | -28.7% | 4.3M | 247 |
| 2005 | ₹27.55 | ₹55.02 | ₹22.58 | ₹36.03 | +31.4% | 5.8M | 250 |
| 2004 | ₹18.25 | ₹31.94 | ₹9.13 | ₹27.43 | +46.8% | 2.7M | 262 |
| 2003 | ₹6.91 | ₹21.39 | ₹5.88 | ₹18.69 | +176.2% | 1.7M | 261 |
| 2002 | ₹4.30 | ₹11.72 | ₹3.40 | ₹6.77 | +57.3% | 567.9K | 261 |
| 2001 | ₹3.90 | ₹6.37 | ₹3.36 | ₹4.30 | +10.3% | 182.6K | 261 |
| 2000 | ₹6.67 | ₹9.91 | ₹2.56 | ₹3.90 | -41.3% | 232.5K | 260 |
| 1999 | ₹5.36 | ₹7.98 | ₹2.38 | ₹6.64 | +19.3% | 172.4K | 261 |
| 1998 | ₹6.43 | ₹13.22 | ₹5.18 | ₹5.57 | -15.0% | 162.8K | 261 |
| 1997 | ₹10.57 | ₹12.20 | ₹5.51 | ₹6.55 | -24.1% | 107.5K | 261 |
| 1996 | ₹17.86 | ₹18.45 | ₹7.17 | ₹8.63 | n/a | 296.7K | 261 |
DEEPAKSP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹140.35 | +0.4% |
| August 2026 | ₹139.75 | -0.2% |
| July 2026 | ₹140.00 | +7.5% |
| June 2026 | ₹130.25 | +16.3% |
| May 2026 | ₹111.95 | -1.0% |
| April 2026 | ₹113.13 | +25.4% |
| March 2026 | ₹90.25 | -26.6% |
| February 2026 | ₹123.00 | +5.5% |
| January 2026 | ₹116.55 | -3.9% |
| December 2025 | ₹121.25 | -5.4% |
| November 2025 | ₹128.20 | -1.2% |
| October 2025 | ₹129.80 | -3.2% |
About the DEEPAKSP data
Daily bars. 7,714 sessions from Jan 2, 1996 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DEEPAKSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- DEEPAI Deep Health AI India Limited
- DEEPAKCHEM Deepak Chemtex Limited
- DEEPAKFERT Deepak Fertilisers And Petrochemicals Corporation Limited
- DEEPAKNTR Deepak Nitrite Limited
- DEEPINDS Deep Industries Limited
- DEFRAIL Defrail Technologies Limited
- DEL Dhanashree Electronics Limited
- DELHIVERY Delhivery Limited
Common questions
DEEPAKSP share price history
