Spenta International Limited (BOM:526161)
India · Delayed Price · Currency is INR 103.10
+0.30 (0.29%)
At close: Jul 10, 2026
Spenta International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 97.10 | 119.65 | 96.00 | 104.30 | 104.30 | 1.16% | 778 |
| Jul 10, 2026 | 103.06 | 103.10 | 103.05 | 103.10 | 103.10 | 0.29% | 30 |
| Jul 9, 2026 | 107.85 | 116.06 | 102.65 | 102.80 | 102.80 | -10.34% | 14 |
| Jul 8, 2026 | 111.78 | 117.00 | 100.10 | 114.66 | 114.66 | 2.58% | 652 |
| Jul 7, 2026 | 103.49 | 111.86 | 103.49 | 111.78 | 111.78 | 8.00% | 230 |
| Jul 6, 2026 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | -4.09% | 10 |
| Jul 3, 2026 | 120.00 | 120.00 | 98.10 | 107.91 | 107.91 | -10.34% | 525 |
| Jul 2, 2026 | 123.77 | 123.77 | 116.80 | 120.35 | 120.35 | 14.62% | 2,009 |
| Jul 1, 2026 | 100.01 | 105.00 | 99.00 | 105.00 | 105.00 | 7.42% | 9 |
| Jun 30, 2026 | 95.50 | 100.00 | 95.50 | 97.75 | 97.75 | -2.25% | 2 |
| Jun 29, 2026 | 107.70 | 116.50 | 100.00 | 100.00 | 100.00 | -1.23% | 136 |
| Jun 25, 2026 | 109.90 | 109.90 | 98.00 | 101.25 | 101.25 | -7.87% | 118 |
| Jun 24, 2026 | 124.00 | 124.00 | 109.60 | 109.90 | 109.90 | 0.83% | 3,935 |
| Jun 23, 2026 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | -5.91% | 75 |
| Jun 22, 2026 | 110.05 | 119.85 | 109.15 | 115.85 | 115.85 | 9.81% | 736 |
| Jun 19, 2026 | 105.55 | 105.55 | 105.25 | 105.50 | 105.50 | 0.48% | 1,087 |
| Jun 18, 2026 | 103.95 | 106.00 | 103.95 | 105.00 | 105.00 | - | 1,078 |
| Jun 17, 2026 | 128.90 | 128.90 | 100.90 | 105.00 | 105.00 | -4.55% | 698 |
| Jun 16, 2026 | 110.70 | 111.05 | 108.65 | 110.00 | 110.00 | 1.85% | 1,620 |
| Jun 15, 2026 | 97.80 | 108.00 | 97.30 | 108.00 | 108.00 | 3.85% | 1,892 |
| Jun 12, 2026 | 102.50 | 105.25 | 100.00 | 104.00 | 104.00 | -0.48% | 749 |
| Jun 11, 2026 | 98.70 | 105.00 | 94.05 | 104.50 | 104.50 | -0.43% | 56 |
| Jun 10, 2026 | 101.40 | 105.00 | 101.40 | 104.95 | 104.95 | 7.59% | 1,933 |
| Jun 9, 2026 | 108.75 | 108.75 | 95.00 | 97.55 | 97.55 | -11.20% | 1,473 |
| Jun 8, 2026 | 87.40 | 116.70 | 86.00 | 109.85 | 109.85 | 12.55% | 2,047 |
| Jun 5, 2026 | 96.30 | 100.00 | 96.30 | 97.60 | 97.60 | -4.31% | 66 |
| Jun 4, 2026 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -4.63% | 345 |
| Jun 3, 2026 | 110.95 | 110.95 | 92.00 | 106.95 | 106.95 | 11.58% | 2,011 |
| Jun 2, 2026 | 109.95 | 109.95 | 95.45 | 95.85 | 95.85 | -10.88% | 149 |
| Jun 1, 2026 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -0.08% | 1 |
| May 27, 2026 | 114.30 | 114.30 | 95.45 | 107.64 | 107.64 | 7.64% | 817 |
| May 26, 2026 | 101.99 | 102.00 | 100.00 | 100.00 | 100.00 | -1.95% | 762 |
| May 25, 2026 | 101.99 | 102.00 | 101.99 | 101.99 | 101.99 | -0.01% | 71 |
| May 22, 2026 | 95.95 | 102.00 | 82.00 | 102.00 | 102.00 | - | 177 |
| May 21, 2026 | 103.00 | 103.21 | 102.00 | 102.00 | 102.00 | 0.48% | 95 |
| May 20, 2026 | 101.50 | 101.51 | 101.50 | 101.51 | 101.51 | -5.92% | 2 |
| May 19, 2026 | 106.99 | 107.90 | 106.99 | 107.90 | 107.90 | 7.89% | 85 |
| May 18, 2026 | 100.00 | 106.00 | 98.00 | 100.01 | 100.01 | -2.90% | 143 |
| May 15, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 32 |
| May 14, 2026 | 101.00 | 102.50 | 100.70 | 102.00 | 102.00 | -2.38% | 84 |
| May 13, 2026 | 116.80 | 116.80 | 100.10 | 104.49 | 104.49 | 7.35% | 33 |
| May 12, 2026 | 102.50 | 106.79 | 96.00 | 97.34 | 97.34 | -8.98% | 936 |
| May 11, 2026 | 108.00 | 108.00 | 95.51 | 106.94 | 106.94 | 4.33% | 223 |
| May 8, 2026 | 106.25 | 106.25 | 100.50 | 102.50 | 102.50 | -9.28% | 610 |
| May 7, 2026 | 120.00 | 120.00 | 100.00 | 112.99 | 112.99 | 9.71% | 20 |
| May 6, 2026 | 100.06 | 103.00 | 100.06 | 102.99 | 102.99 | 4.94% | 549 |
| May 5, 2026 | 97.65 | 116.85 | 97.65 | 98.14 | 98.14 | 0.50% | 1,010 |
| May 4, 2026 | 98.00 | 101.00 | 92.15 | 97.65 | 97.65 | -0.36% | 1,404 |
| Apr 30, 2026 | 104.00 | 107.00 | 98.00 | 98.00 | 98.00 | 6.23% | 1,707 |
| Apr 29, 2026 | 92.50 | 92.50 | 92.25 | 92.25 | 92.25 | -5.70% | 30 |