Span Divergent Limited (BOM:524727)
India · Delayed Price · Currency is INR 31.69
-1.66 (-4.98%)
At close: Jan 12, 2026
Span Divergent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -4.98% | 1,431 |
| Jan 5, 2026 | 33.43 | 33.43 | 33.35 | 33.35 | 33.35 | -0.24% | 959 |
| Dec 29, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -4.97% | 553 |
| Dec 22, 2025 | 35.01 | 35.18 | 35.01 | 35.18 | 35.18 | - | 24 |
| Dec 15, 2025 | 35.18 | 35.18 | 31.84 | 35.18 | 35.18 | 4.98% | 5,498 |
| Dec 8, 2025 | 33.51 | 33.51 | 33.50 | 33.51 | 33.51 | 4.98% | 6,978 |
| Dec 1, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 5.00% | 172 |
| Nov 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | 6 |
| Nov 19, 2025 | 32.08 | 32.09 | 32.00 | 32.00 | 32.00 | 4.68% | 1,110 |
| Nov 18, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 4.98% | 2,266 |
| Nov 17, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 4.97% | 1,649 |
| Nov 14, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 5.00% | 125 |
| Nov 13, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 4.97% | 111 |
| Nov 12, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 4.96% | 1,087 |
| Nov 11, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 4.99% | 425 |
| Nov 10, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 4.96% | 895 |
| Nov 7, 2025 | 21.76 | 21.77 | 21.76 | 21.76 | 21.76 | -4.98% | 790 |
| Nov 6, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -4.98% | 2 |
| Nov 3, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -4.97% | 88 |
| Oct 29, 2025 | 24.59 | 25.36 | 24.59 | 25.36 | 25.36 | -2.01% | 101 |
| Oct 28, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | 69 |
| Oct 20, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | 3 |
| Oct 17, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -4.99% | 1 |
| Oct 9, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -3.54% | 49 |
| Oct 3, 2025 | 25.56 | 28.24 | 25.56 | 28.24 | 28.24 | 4.98% | 2,467 |
| Sep 23, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 61 |
| Sep 18, 2025 | 29.72 | 29.72 | 26.90 | 26.90 | 26.90 | -4.98% | 2,796 |
| Sep 17, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 4.97% | 329 |
| Sep 16, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 4.98% | 142 |
| Sep 15, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 4.99% | 44 |
| Sep 12, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 4.98% | 59 |
| Sep 8, 2025 | 23.53 | 23.53 | 23.31 | 23.31 | 23.31 | -0.47% | 95 |
| Sep 5, 2025 | 21.20 | 23.42 | 21.20 | 23.42 | 23.42 | 4.98% | 149 |
| Sep 3, 2025 | 22.42 | 22.42 | 22.31 | 22.31 | 22.31 | - | 42 |
| Sep 2, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 4.99% | 10 |
| Sep 1, 2025 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | -0.23% | 3 |
| Aug 28, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.91% | 90 |
| Aug 26, 2025 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -5.00% | 101 |
| Aug 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Aug 22, 2025 | 24.03 | 24.03 | 22.00 | 22.00 | 22.00 | -3.89% | 214 |
| Aug 21, 2025 | 22.00 | 22.89 | 22.00 | 22.89 | 22.89 | 5.00% | 57 |
| Aug 20, 2025 | 20.91 | 21.80 | 20.81 | 21.80 | 21.80 | 4.76% | 1,087 |
| Aug 18, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -4.98% | 262 |
| Aug 14, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 4.58% | 29 |
| Aug 13, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 4.96% | 145 |
| Aug 12, 2025 | 21.00 | 21.00 | 19.95 | 19.95 | 19.95 | -5.00% | 209 |
| Aug 8, 2025 | 20.10 | 21.00 | 20.10 | 21.00 | 21.00 | 5.00% | 5 |
| Aug 7, 2025 | 19.05 | 20.00 | 19.05 | 20.00 | 20.00 | 4.99% | 560 |
| Aug 6, 2025 | 19.61 | 19.61 | 19.01 | 19.05 | 19.05 | -2.41% | 450 |
| Aug 5, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -2.01% | 100 |