Spenta International Limited (BOM:526161)
India · Delayed Price · Currency is INR 127.35
-6.70 (-5.00%)
At close: Aug 4, 2026
Spenta International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 140.75 | 140.75 | 127.35 | 127.35 | 127.35 | -5.00% | 4,245 |
| Aug 3, 2026 | 138.20 | 138.20 | 134.00 | 134.05 | 134.05 | -4.94% | 406 |
| Jul 31, 2026 | 141.25 | 144.95 | 141.01 | 141.01 | 141.01 | -5.00% | 531 |
| Jul 30, 2026 | 152.97 | 152.97 | 145.68 | 148.43 | 148.43 | -3.20% | 264 |
| Jul 29, 2026 | 166.00 | 167.00 | 149.10 | 153.34 | 153.34 | -7.41% | 1,248 |
| Jul 28, 2026 | 162.00 | 169.70 | 142.30 | 165.62 | 165.62 | 4.77% | 12,569 |
| Jul 27, 2026 | 144.00 | 158.08 | 143.26 | 158.08 | 158.08 | 19.99% | 19,819 |
| Jul 24, 2026 | 129.00 | 131.74 | 118.02 | 131.74 | 131.74 | 19.99% | 6,872 |
| Jul 23, 2026 | 112.85 | 126.95 | 106.00 | 109.79 | 109.79 | -8.51% | 54 |
| Jul 22, 2026 | 124.60 | 124.60 | 120.00 | 120.00 | 120.00 | 4.11% | 146 |
| Jul 21, 2026 | 124.40 | 125.00 | 112.00 | 115.26 | 115.26 | 2.71% | 22 |
| Jul 20, 2026 | 116.26 | 116.26 | 111.53 | 112.22 | 112.22 | -9.21% | 35 |
| Jul 17, 2026 | 124.70 | 125.30 | 112.30 | 123.60 | 123.60 | 7.06% | 4,957 |
| Jul 16, 2026 | 120.65 | 131.90 | 108.14 | 115.45 | 115.45 | -4.31% | 1,711 |
| Jul 15, 2026 | 110.40 | 121.00 | 109.80 | 120.65 | 120.65 | 2.79% | 1,671 |
| Jul 14, 2026 | 109.26 | 118.00 | 99.31 | 117.37 | 117.37 | 12.53% | 1,985 |
| 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 |