Spenta International Limited (BOM:526161)
India · Delayed Price · Currency is INR 115.85
+10.35 (9.81%)
At close: Jun 22, 2026
Spenta International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |