Spenta International Limited (BOM:526161)
India · Delayed Price · Currency is INR 102.50
-10.49 (-9.28%)
At close: May 8, 2026
Spenta International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | -2.00% | 4 |
| Apr 24, 2026 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | -2.00% | 1 |
| Apr 22, 2026 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | -2.00% | 1 |
| Apr 21, 2026 | 105.00 | 105.00 | 103.95 | 103.95 | 103.95 | 4.47% | 32 |
| Apr 20, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | 4.75% | 3 |
| Apr 17, 2026 | 94.99 | 95.00 | 94.99 | 94.99 | 94.99 | -0.01% | 206 |
| Apr 16, 2026 | 99.80 | 99.80 | 95.00 | 95.00 | 95.00 | - | 107 |
| Apr 15, 2026 | 95.01 | 99.98 | 95.00 | 95.00 | 95.00 | - | 179 |
| Apr 13, 2026 | 92.93 | 95.00 | 92.92 | 95.00 | 95.00 | 3.26% | 65 |
| Apr 10, 2026 | 92.15 | 92.20 | 92.00 | 92.00 | 92.00 | -6.12% | 51 |
| Apr 9, 2026 | 100.00 | 100.00 | 93.00 | 98.00 | 98.00 | 3.16% | 21 |
| Apr 8, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5.56% | 8 |
| Apr 7, 2026 | 93.50 | 93.50 | 90.00 | 90.00 | 90.00 | 2.27% | 160 |
| Apr 6, 2026 | 90.10 | 95.00 | 80.00 | 88.00 | 88.00 | -7.37% | 583 |
| Apr 2, 2026 | 95.01 | 95.01 | 95.00 | 95.00 | 95.00 | -2.06% | 65 |
| Apr 1, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 7.78% | 501 |
| Mar 30, 2026 | 95.00 | 95.00 | 90.00 | 90.00 | 90.00 | 0.03% | 558 |
| Mar 27, 2026 | 98.90 | 98.90 | 87.10 | 89.97 | 89.97 | -3.26% | 1,540 |
| Mar 25, 2026 | 93.01 | 93.01 | 93.00 | 93.00 | 93.00 | -1.51% | 70 |
| Mar 24, 2026 | 93.99 | 95.00 | 90.50 | 94.43 | 94.43 | 4.81% | 536 |
| Mar 23, 2026 | 89.68 | 90.11 | 89.68 | 90.10 | 90.10 | 0.11% | 173 |
| Mar 20, 2026 | 87.80 | 90.00 | 87.80 | 90.00 | 90.00 | -3.95% | 397 |
| Mar 19, 2026 | 90.00 | 93.70 | 90.00 | 93.70 | 93.70 | -0.21% | 167 |
| Mar 18, 2026 | 98.20 | 98.20 | 90.00 | 93.90 | 93.90 | 6.40% | 209 |
| Mar 17, 2026 | 90.65 | 100.00 | 88.25 | 88.25 | 88.25 | 2.02% | 381 |
| Mar 16, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.61% | 130 |
| Mar 13, 2026 | 103.00 | 103.00 | 84.30 | 84.30 | 84.30 | -6.33% | 452 |
| Mar 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 5 |
| Mar 11, 2026 | 90.01 | 90.06 | 90.00 | 90.00 | 90.00 | - | 528 |
| Mar 10, 2026 | 83.64 | 90.45 | 83.64 | 90.00 | 90.00 | 7.78% | 1,102 |
| Mar 9, 2026 | 85.70 | 85.70 | 83.50 | 83.50 | 83.50 | -0.60% | 101 |
| Mar 4, 2026 | 83.29 | 84.00 | 83.29 | 84.00 | 84.00 | 0.84% | 428 |
| Mar 2, 2026 | 83.30 | 91.99 | 83.30 | 83.30 | 83.30 | -2.10% | 433 |
| Feb 27, 2026 | 86.00 | 86.00 | 85.00 | 85.09 | 85.09 | - | 780 |
| Feb 26, 2026 | 85.42 | 85.42 | 85.00 | 85.09 | 85.09 | 0.11% | 33 |
| Feb 25, 2026 | 92.99 | 92.99 | 85.00 | 85.00 | 85.00 | - | 269 |
| Feb 24, 2026 | 85.90 | 85.90 | 85.00 | 85.00 | 85.00 | -1.05% | 679 |
| Feb 23, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - | 34 |
| Feb 19, 2026 | 89.10 | 89.10 | 85.90 | 85.90 | 85.90 | -3.48% | 33 |
| Feb 18, 2026 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 8.54% | 2 |
| Feb 17, 2026 | 80.23 | 82.00 | 78.31 | 82.00 | 82.00 | -3.79% | 24 |
| Feb 16, 2026 | 82.83 | 93.57 | 74.01 | 85.23 | 85.23 | 7.75% | 3,201 |
| Feb 13, 2026 | 82.00 | 88.00 | 79.04 | 79.10 | 79.10 | -4.70% | 134 |