Spenta International Limited (BOM:526161)
India · Delayed Price · Currency is INR 79.32
-3.41 (-4.12%)
At close: Jan 20, 2026
Spenta International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 84.00 | 84.00 | 77.80 | 83.51 | 83.51 | -0.58% | 280 |
| Jan 21, 2026 | 77.35 | 87.80 | 77.35 | 84.00 | 84.00 | 5.90% | 222 |
| Jan 20, 2026 | 82.73 | 83.00 | 72.80 | 79.32 | 79.32 | -4.12% | 1,353 |
| Jan 19, 2026 | 99.99 | 99.99 | 82.53 | 82.73 | 82.73 | -11.99% | 1,379 |
| Jan 16, 2026 | 86.00 | 94.00 | 86.00 | 94.00 | 94.00 | 9.30% | 51 |
| Jan 14, 2026 | 83.05 | 86.00 | 82.59 | 86.00 | 86.00 | 3.48% | 517 |
| Jan 13, 2026 | 82.60 | 83.25 | 82.60 | 83.11 | 83.11 | -5.84% | 222 |
| Jan 12, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | -0.50% | 1 |
| Jan 9, 2026 | 92.98 | 92.98 | 88.70 | 88.70 | 88.70 | -7.60% | 270 |
| Jan 8, 2026 | 89.00 | 97.96 | 84.25 | 96.00 | 96.00 | 6.96% | 527 |
| Jan 7, 2026 | 89.79 | 89.79 | 89.75 | 89.75 | 89.75 | -0.04% | 27 |
| Jan 6, 2026 | 90.00 | 90.00 | 89.79 | 89.79 | 89.79 | -0.21% | 291 |
| Jan 5, 2026 | 88.04 | 90.00 | 85.00 | 89.98 | 89.98 | 4.75% | 362 |
| Jan 2, 2026 | 88.00 | 90.00 | 85.00 | 85.90 | 85.90 | -2.39% | 1,814 |
| Jan 1, 2026 | 90.35 | 92.00 | 82.40 | 88.00 | 88.00 | -3.30% | 1,211 |
| Dec 31, 2025 | 101.95 | 101.95 | 90.35 | 91.00 | 91.00 | 1.12% | 805 |
| Dec 30, 2025 | 90.57 | 94.90 | 85.60 | 89.99 | 89.99 | -1.64% | 1,102 |
| Dec 29, 2025 | 91.63 | 91.63 | 85.61 | 91.49 | 91.49 | 2.34% | 153 |
| Dec 26, 2025 | 95.79 | 98.45 | 88.50 | 89.40 | 89.40 | -4.34% | 1,655 |
| Dec 24, 2025 | 98.40 | 100.40 | 92.20 | 93.46 | 93.46 | -2.77% | 778 |
| Dec 23, 2025 | 116.00 | 116.00 | 93.10 | 96.12 | 96.12 | -11.00% | 10,276 |
| Dec 22, 2025 | 88.20 | 108.00 | 88.20 | 108.00 | 108.00 | 20.00% | 20,732 |
| Dec 19, 2025 | 96.94 | 96.94 | 88.20 | 90.00 | 90.00 | 1.08% | 140 |
| Dec 17, 2025 | 97.00 | 97.00 | 88.70 | 89.04 | 89.04 | -10.85% | 626 |
| Dec 16, 2025 | 95.00 | 99.88 | 95.00 | 99.88 | 99.88 | 8.57% | 2 |
| Dec 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.03% | 54 |
| Dec 12, 2025 | 92.00 | 97.00 | 92.00 | 93.91 | 93.91 | 6.70% | 336 |
| Dec 11, 2025 | 86.50 | 97.84 | 83.00 | 88.01 | 88.01 | 2.58% | 214 |
| Dec 10, 2025 | 93.69 | 93.69 | 85.00 | 85.80 | 85.80 | -8.90% | 536 |
| Dec 9, 2025 | 94.48 | 94.48 | 94.18 | 94.18 | 94.18 | 0.18% | 3 |
| Dec 8, 2025 | 95.77 | 95.77 | 93.99 | 94.01 | 94.01 | 8.68% | 23 |
| Dec 5, 2025 | 88.25 | 88.25 | 86.50 | 86.50 | 86.50 | -2.81% | 203 |
| Dec 4, 2025 | 86.83 | 89.00 | 86.82 | 89.00 | 89.00 | 2.51% | 376 |
| Dec 3, 2025 | 87.61 | 88.03 | 85.60 | 86.82 | 86.82 | -0.98% | 202 |
| Dec 2, 2025 | 89.01 | 90.00 | 87.60 | 87.68 | 87.68 | -1.49% | 104 |
| Dec 1, 2025 | 89.01 | 89.01 | 89.00 | 89.01 | 89.01 | 1.61% | 50 |
| Nov 28, 2025 | 87.60 | 87.60 | 87.10 | 87.60 | 87.60 | -1.68% | 175 |
| Nov 27, 2025 | 91.50 | 91.50 | 87.00 | 89.10 | 89.10 | -1.55% | 468 |
| Nov 26, 2025 | 92.45 | 92.45 | 90.40 | 90.50 | 90.50 | -1.58% | 475 |
| Nov 25, 2025 | 96.00 | 96.00 | 90.90 | 91.95 | 91.95 | -0.92% | 203 |
| Nov 24, 2025 | 95.55 | 107.60 | 92.00 | 92.80 | 92.80 | -3.43% | 576 |
| Nov 21, 2025 | 99.70 | 100.05 | 95.95 | 96.10 | 96.10 | -3.90% | 436 |
| Nov 20, 2025 | 95.90 | 100.05 | 94.05 | 100.00 | 100.00 | 4.22% | 956 |
| Nov 18, 2025 | 95.15 | 97.90 | 95.00 | 95.95 | 95.95 | -4.15% | 625 |
| Nov 17, 2025 | 117.55 | 117.55 | 95.20 | 100.10 | 100.10 | -2.72% | 735 |
| Nov 14, 2025 | 103.80 | 103.80 | 102.15 | 102.90 | 102.90 | -6.45% | 260 |
| Nov 13, 2025 | 103.45 | 115.40 | 103.45 | 110.00 | 110.00 | 6.33% | 280 |
| Nov 12, 2025 | 100.00 | 119.90 | 99.95 | 103.45 | 103.45 | 3.50% | 5,893 |
| Nov 11, 2025 | 101.75 | 101.75 | 99.95 | 99.95 | 99.95 | -0.05% | 135 |
| Nov 10, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 21 |