DSE : DELTASPINN
Delta Spinners Limited — Price history
Textile Mill Products · Bangladesh
Last price 7.3 BDT (At close: Oct 29, 2026) · Market cap 1.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Delta Spinners Limited (DELTASPINN) closed at 7.3 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 7.3 | 7.4 | 7.2 | 7.3 | 504,996 | +0.00% |
| 2026-10-28 | 7.4 | 7.4 | 7.2 | 7.3 | 555,907 | +0.00% |
| 2026-10-27 | 7.4 | 7.5 | 7.2 | 7.3 | 475,530 | -1.35% |
| 2026-10-26 | 7.4 | 7.5 | 7.3 | 7.4 | 251,946 | +0.00% |
| 2026-10-25 | 7.5 | 7.6 | 7.4 | 7.4 | 639,122 | -2.63% |
| 2026-10-19 | 7.6 | 7.7 | 7.5 | 7.6 | 205,402 | +0.00% |
| 2026-10-17 | 7.7 | 7.7 | 7.6 | 7.6 | 305,677 | +1.33% |
| 2026-10-15 | 7.6 | 7.7 | 7.5 | 7.5 | 319,173 | +0.00% |
| 2026-10-14 | 7.6 | 7.6 | 7.5 | 7.5 | 665,471 | -1.32% |
| 2026-10-13 | 7.7 | 7.7 | 7.5 | 7.6 | 1,066,009 | +1.33% |
| 2026-10-12 | 7.5 | 7.8 | 7.5 | 7.5 | 840,722 | -1.32% |
| 2026-10-11 | 7.4 | 7.9 | 7.4 | 7.6 | 1,310,337 | +2.70% |
| 2026-10-08 | 7.4 | 7.5 | 7.2 | 7.4 | 424,234 | +1.37% |
| 2026-10-07 | 7.4 | 7.6 | 7.3 | 7.3 | 436,459 | -1.35% |
| 2026-10-06 | 7.4 | 7.5 | 7.3 | 7.4 | 480,460 | +1.37% |
| 2026-10-05 | 7.5 | 7.7 | 7.2 | 7.3 | 876,822 | -2.67% |
| 2026-10-04 | 7.5 | 7.7 | 7.4 | 7.5 | 976,448 | -1.32% |
| 2026-10-01 | 7.8 | 7.8 | 7.5 | 7.6 | 1,090,571 | -1.30% |
| 2026-09-30 | 7.3 | 7.7 | 7.2 | 7.7 | 3,652,058 | +6.94% |
| 2026-09-29 | 7.2 | 7.3 | 7.1 | 7.2 | 963,672 | +1.41% |
| 2026-09-28 | 7.1 | 7.2 | 7.1 | 7.1 | 203,774 | +0.00% |
| 2026-09-27 | 7.1 | 7.2 | 7 | 7.1 | 377,892 | +0.00% |
| 2026-09-24 | 7 | 7.1 | 6.9 | 7.1 | 176,393 | +1.43% |
| 2026-09-23 | 7 | 7.1 | 6.9 | 7 | 365,254 | +1.45% |
| 2026-09-22 | 7 | 7.1 | 6.9 | 6.9 | 100,960 | +0.00% |
| 2026-09-21 | 6.9 | 7.2 | 6.9 | 6.9 | 257,204 | -2.82% |
| 2026-09-20 | 7.1 | 7.3 | 7 | 7.1 | 385,932 | +1.43% |
| 2026-09-17 | 7 | 7.1 | 6.8 | 7 | 242,787 | +0.00% |
| 2026-09-16 | 7.2 | 7.2 | 7 | 7 | 123,099 | -1.41% |
| 2026-09-15 | 6.8 | 7.1 | 6.8 | 7.1 | 259,753 | +4.41% |
| 2026-09-14 | 7 | 7.1 | 6.7 | 6.8 | 272,783 | -1.45% |
| 2026-09-13 | 7 | 7.3 | 6.8 | 6.9 | 455,871 | -2.82% |
| 2026-09-10 | 7.1 | 7.3 | 7 | 7.1 | 67,237 | +0.00% |
| 2026-09-09 | 7.1 | 7.2 | 7 | 7.1 | 100,527 | +0.00% |
| 2026-09-08 | 7.3 | 7.4 | 7.1 | 7.1 | 108,405 | -1.39% |
| 2026-09-07 | 7.3 | 7.3 | 6.8 | 7.2 | 346,024 | +0.00% |
| 2026-09-06 | 7.4 | 7.4 | 7.1 | 7.2 | 140,451 | -2.70% |
| 2026-09-03 | 7.7 | 7.7 | 7.3 | 7.4 | 298,560 | -1.33% |
| 2026-09-02 | 7.3 | 7.8 | 7.2 | 7.5 | 976,392 | +4.17% |
| 2026-09-01 | 7.3 | 7.4 | 7.2 | 7.2 | 215,891 | +0.00% |
| 2026-08-31 | 7.2 | 7.3 | 7.1 | 7.2 | 297,294 | +1.41% |
| 2026-08-30 | 7.4 | 7.4 | 7 | 7.1 | 461,295 | -4.05% |
| 2026-08-27 | 7.4 | 7.6 | 7.2 | 7.4 | 267,533 | +2.78% |
| 2026-08-25 | 6.8 | 7.3 | 6.8 | 7.2 | 513,675 | +4.35% |
| 2026-08-24 | 7.4 | 7.4 | 6.9 | 6.9 | 742,720 | -4.17% |
| 2026-08-23 | 7.6 | 7.6 | 7.1 | 7.2 | 744,838 | -4.00% |
| 2026-08-20 | 7.6 | 7.7 | 7.5 | 7.5 | 228,606 | +0.00% |
| 2026-08-19 | 7.5 | 7.6 | 7.4 | 7.5 | 446,927 | +0.00% |
| 2026-08-18 | 7.5 | 7.8 | 7.5 | 7.5 | 502,719 | -1.32% |
| 2026-08-17 | 7.8 | 7.8 | 7.6 | 7.6 | 470,220 | -2.56% |
| 2026-08-16 | 7.8 | 7.9 | 7.7 | 7.8 | 404,071 | +0.00% |
| 2026-08-13 | 7.9 | 7.9 | 7.7 | 7.8 | 550,229 | +0.00% |
| 2026-08-12 | 7.8 | 8 | 7.7 | 7.8 | 585,166 | +1.30% |
| 2026-08-11 | 7.7 | 7.9 | 7.7 | 7.7 | 674,572 | +0.00% |
| 2026-08-10 | 7.8 | 7.9 | 7.7 | 7.7 | 577,195 | -1.28% |
| 2026-08-09 | 7.9 | 8 | 7.8 | 7.8 | 374,952 | -1.27% |
| 2026-08-06 | 7.9 | 8 | 7.8 | 7.9 | 619,131 | +0.00% |
| 2026-08-04 | 7.9 | 8 | 7.9 | 7.9 | 1,269,027 | +0.00% |
| 2026-08-03 | 7.9 | 8 | 7.8 | 7.9 | 1,045,196 | +1.28% |
| 2026-08-02 | 8 | 8.1 | 7.8 | 7.8 | 686,171 | -1.27% |
| 2026-07-30 | 7.9 | 8 | 7.8 | 7.9 | 905,426 | +0.00% |
| 2026-07-29 | 7.9 | 8.2 | 7.8 | 7.9 | 1,924,257 | -1.25% |
| 2026-07-28 | 8.1 | 8.2 | 7.9 | 8 | 2,184,381 | +0.00% |
| 2026-07-27 | 7.9 | 8.1 | 7.9 | 8 | 1,518,414 | +2.56% |
| 2026-07-26 | 7.5 | 8.2 | 7.5 | 7.8 | 4,650,957 | +4.00% |
| 2026-07-23 | 7.5 | 7.9 | 7.4 | 7.5 | 1,443,193 | -3.85% |
| 2026-07-22 | 7.8 | 8.1 | 7.6 | 7.8 | 2,018,651 | +2.63% |
| 2026-07-21 | 7.4 | 7.6 | 7.4 | 7.6 | 797,382 | +2.70% |
| 2026-07-20 | 7.4 | 7.6 | 7.3 | 7.4 | 906,227 | +0.00% |
| 2026-07-19 | 7.3 | 7.6 | 7.3 | 7.4 | 2,031,657 | +2.78% |
| 2026-07-16 | 7.2 | 7.3 | 7.1 | 7.2 | 1,054,263 | +1.41% |
| 2026-07-15 | 7.2 | 7.3 | 7.1 | 7.1 | 530,539 | -1.39% |
| 2026-07-14 | 7.1 | 7.4 | 7.1 | 7.2 | 1,054,913 | +1.41% |
| 2026-07-13 | 7.1 | 7.2 | 7 | 7.1 | 635,602 | -1.39% |
| 2026-07-12 | 7.3 | 7.4 | 7.1 | 7.2 | 1,010,413 | -1.37% |
| 2026-07-09 | 7.3 | 7.3 | 7.2 | 7.3 | 828,553 | +1.39% |
| 2026-07-08 | 7.2 | 7.3 | 7.1 | 7.2 | 983,716 | -1.37% |
| 2026-07-07 | 7.3 | 7.4 | 7 | 7.3 | 2,610,040 | +4.29% |
| 2026-07-06 | 6.9 | 7 | 6.8 | 7 | 1,014,533 | +2.94% |
| 2026-07-05 | 6.8 | 6.8 | 6.6 | 6.8 | 415,036 | +1.49% |
| 2026-07-02 | 6.9 | 6.9 | 6.6 | 6.7 | 347,303 | -1.47% |
| 2026-06-30 | 6.8 | 6.9 | 6.7 | 6.8 | 306,073 | +0.00% |
| 2026-06-29 | 6.9 | 7 | 6.8 | 6.8 | 274,743 | -1.45% |
| 2026-06-28 | 6.9 | 7 | 6.8 | 6.9 | 384,568 | +0.00% |
| 2026-06-25 | 6.9 | 6.9 | 6.7 | 6.9 | 521,640 | +2.99% |
| 2026-06-24 | 6.7 | 6.8 | 6.6 | 6.7 | 203,245 | +0.00% |
| 2026-06-23 | 6.7 | 6.7 | 6.5 | 6.7 | 196,173 | +1.52% |
| 2026-06-22 | 6.6 | 6.8 | 6.6 | 6.6 | 376,620 | -1.49% |
| 2026-06-21 | 7 | 7 | 6.7 | 6.7 | 493,007 | -1.47% |
| 2026-06-18 | 6.9 | 7 | 6.8 | 6.8 | 524,818 | -1.45% |
| 2026-06-17 | 6.9 | 7 | 6.8 | 6.9 | 442,035 | +1.47% |
| 2026-06-16 | 6.8 | 6.9 | 6.7 | 6.8 | 427,630 | +0.00% |
| 2026-06-15 | 7 | 7 | 6.8 | 6.8 | 627,255 | -2.86% |
| 2026-06-14 | 7 | 7 | 6.8 | 7 | 451,789 | +0.00% |
| 2026-06-11 | 7.1 | 7.2 | 6.9 | 7 | 1,024,243 | -1.41% |
| 2026-06-10 | 6.9 | 7.2 | 6.9 | 7.1 | 2,120,778 | +2.90% |
| 2026-06-09 | 6.9 | 7 | 6.8 | 6.9 | 950,705 | +0.00% |
| 2026-06-08 | 6.9 | 6.9 | 6.7 | 6.9 | 1,401,579 | +2.99% |
| 2026-06-07 | 6.7 | 6.8 | 6.7 | 6.7 | 1,084,406 | +1.52% |
| 2026-06-04 | 6.6 | 6.7 | 6.5 | 6.6 | 610,746 | +1.54% |
| 2026-06-03 | 6.5 | 6.7 | 6.5 | 6.5 | 768,897 | -1.52% |
| 2026-06-02 | 6.7 | 6.8 | 6.6 | 6.6 | 617,705 | -1.49% |
| 2026-06-01 | 6.8 | 6.9 | 6.7 | 6.7 | 388,792 | -1.47% |
| 2026-05-24 | 6.9 | 6.9 | 6.7 | 6.8 | 779,639 | +0.00% |
| 2026-05-23 | 6.8 | 7 | 6.7 | 6.8 | 772,272 | +0.00% |
| 2026-05-21 | 6.7 | 7 | 6.7 | 6.8 | 1,053,806 | +1.49% |
| 2026-05-20 | 6.6 | 6.7 | 6.6 | 6.7 | 484,907 | +1.52% |
| 2026-05-19 | 6.6 | 6.8 | 6.5 | 6.6 | 427,576 | -1.49% |
| 2026-05-18 | 6.7 | 6.9 | 6.6 | 6.7 | 1,646,640 | +1.52% |
| 2026-05-17 | 6.4 | 6.7 | 6.4 | 6.6 | 925,808 | +3.12% |
| 2026-05-14 | 6.4 | 6.5 | 6.3 | 6.4 | 348,455 | +1.59% |
| 2026-05-13 | 6.4 | 6.4 | 6.2 | 6.3 | 483,769 | +0.00% |
| 2026-05-12 | 6.4 | 6.5 | 6.2 | 6.3 | 585,413 | -1.56% |
| 2026-05-11 | 6.4 | 6.6 | 6.3 | 6.4 | 457,081 | +0.00% |
| 2026-05-10 | 6.6 | 6.6 | 6.4 | 6.4 | 337,585 | -1.54% |
| 2026-05-07 | 6.7 | 6.7 | 6.4 | 6.5 | 590,570 | -1.52% |
| 2026-05-06 | 6.6 | 6.7 | 6.5 | 6.6 | 1,210,838 | +3.12% |
| 2026-05-05 | 6.4 | 6.6 | 6.3 | 6.4 | 401,729 | +0.00% |
| 2026-05-04 | 6.4 | 6.5 | 6.3 | 6.4 | 491,673 | +0.00% |
| 2026-05-03 | 6.5 | 6.5 | 6.3 | 6.4 | 263,615 | +0.00% |