S P Capital Financing Limited (BOM:530289)
India · Delayed Price · Currency is INR 57.99
+0.51 (0.89%)
At close: Jan 21, 2026
S P Capital Financing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 57.10 | 57.99 | 53.00 | 57.99 | 57.99 | 0.89% | 3,443 |
| Jan 20, 2026 | 57.60 | 60.00 | 57.00 | 57.48 | 57.48 | -4.74% | 2,245 |
| Jan 19, 2026 | 61.38 | 61.42 | 57.51 | 60.34 | 60.34 | -2.25% | 220 |
| Jan 16, 2026 | 58.54 | 63.00 | 58.54 | 61.73 | 61.73 | 5.45% | 7,163 |
| Jan 14, 2026 | 65.90 | 65.90 | 58.54 | 58.54 | 58.54 | -2.22% | 535 |
| Jan 13, 2026 | 58.00 | 63.00 | 58.00 | 59.87 | 59.87 | -1.22% | 2,598 |
| Jan 12, 2026 | 63.42 | 63.42 | 60.61 | 60.61 | 60.61 | -2.05% | 88 |
| Jan 9, 2026 | 60.99 | 69.00 | 59.01 | 61.88 | 61.88 | 1.46% | 4,341 |
| Jan 8, 2026 | 60.00 | 61.80 | 58.50 | 60.99 | 60.99 | 0.66% | 2,894 |
| Jan 7, 2026 | 57.91 | 63.00 | 57.91 | 60.59 | 60.59 | 6.73% | 2,507 |
| Jan 6, 2026 | 58.35 | 59.50 | 56.50 | 56.77 | 56.77 | -5.15% | 1,477 |
| Jan 5, 2026 | 60.00 | 60.00 | 55.00 | 59.85 | 59.85 | 3.10% | 4,206 |
| Jan 2, 2026 | 61.00 | 61.00 | 58.00 | 58.05 | 58.05 | -4.84% | 922 |
| Jan 1, 2026 | 58.97 | 61.00 | 58.97 | 61.00 | 61.00 | 3.39% | 280 |
| Dec 31, 2025 | 59.39 | 59.39 | 57.00 | 59.00 | 59.00 | 1.50% | 2,752 |
| Dec 30, 2025 | 56.36 | 58.98 | 55.70 | 58.13 | 58.13 | 3.14% | 69 |
| Dec 29, 2025 | 57.00 | 59.39 | 55.40 | 56.36 | 56.36 | -0.42% | 4,180 |
| Dec 26, 2025 | 63.00 | 63.00 | 56.51 | 56.60 | 56.60 | -6.23% | 6,225 |
| Dec 24, 2025 | 57.32 | 63.55 | 55.01 | 60.36 | 60.36 | 4.79% | 14,109 |
| Dec 23, 2025 | 56.00 | 57.60 | 56.00 | 57.60 | 57.60 | -0.89% | 5,513 |
| Dec 22, 2025 | 59.01 | 63.99 | 58.00 | 58.12 | 58.12 | -1.32% | 1,479 |
| Dec 19, 2025 | 54.99 | 61.00 | 54.99 | 58.90 | 58.90 | 3.35% | 4,763 |
| Dec 18, 2025 | 54.20 | 58.00 | 47.90 | 56.99 | 56.99 | 4.24% | 1,502 |
| Dec 17, 2025 | 59.42 | 59.42 | 54.01 | 54.67 | 54.67 | -6.15% | 3,084 |
| Dec 16, 2025 | 61.00 | 61.00 | 56.00 | 58.25 | 58.25 | 1.22% | 2,971 |
| Dec 15, 2025 | 63.00 | 63.00 | 57.20 | 57.55 | 57.55 | -2.46% | 715 |
| Dec 12, 2025 | 55.20 | 59.00 | 55.20 | 59.00 | 59.00 | 5.36% | 951 |
| Dec 11, 2025 | 56.04 | 56.04 | 55.50 | 56.00 | 56.00 | -0.04% | 1,887 |
| Dec 10, 2025 | 55.00 | 56.90 | 55.00 | 56.02 | 56.02 | 2.73% | 699 |
| Dec 9, 2025 | 59.38 | 59.38 | 54.30 | 54.53 | 54.53 | -1.77% | 655 |
| Dec 8, 2025 | 55.00 | 58.50 | 55.00 | 55.51 | 55.51 | -4.57% | 341 |
| Dec 5, 2025 | 60.20 | 60.20 | 57.00 | 58.17 | 58.17 | 0.29% | 1,719 |
| Dec 4, 2025 | 58.12 | 58.25 | 58.00 | 58.00 | 58.00 | -3.28% | 2,701 |
| Dec 3, 2025 | 60.00 | 60.00 | 58.01 | 59.97 | 59.97 | -0.68% | 283 |
| Dec 2, 2025 | 57.00 | 60.40 | 57.00 | 60.38 | 60.38 | 4.64% | 1,315 |
| Dec 1, 2025 | 61.95 | 61.95 | 57.15 | 57.70 | 57.70 | -4.77% | 149 |
| Nov 28, 2025 | 55.70 | 60.85 | 55.70 | 60.59 | 60.59 | 5.82% | 2,335 |
| Nov 27, 2025 | 59.50 | 59.50 | 57.00 | 57.26 | 57.26 | -3.80% | 858 |
| Nov 26, 2025 | 53.20 | 62.00 | 51.76 | 59.52 | 59.52 | 3.50% | 2,093 |
| Nov 25, 2025 | 57.40 | 59.30 | 57.40 | 57.51 | 57.51 | -3.99% | 818 |
| Nov 24, 2025 | 59.90 | 61.00 | 59.90 | 59.90 | 59.90 | - | 1,268 |
| Nov 21, 2025 | 59.90 | 61.14 | 59.00 | 59.90 | 59.90 | 2.66% | 3,137 |
| Nov 20, 2025 | 62.50 | 64.50 | 57.25 | 58.35 | 58.35 | -5.81% | 3,397 |
| Nov 19, 2025 | 60.00 | 63.50 | 57.00 | 61.95 | 61.95 | 0.10% | 1,752 |
| Nov 18, 2025 | 62.25 | 62.25 | 61.89 | 61.89 | 61.89 | 4.21% | 47 |
| Nov 17, 2025 | 61.99 | 61.99 | 59.10 | 59.39 | 59.39 | -2.13% | 450 |
| Nov 14, 2025 | 59.36 | 61.99 | 58.30 | 60.68 | 60.68 | 2.22% | 573 |
| Nov 13, 2025 | 61.10 | 62.80 | 57.02 | 59.36 | 59.36 | 1.84% | 1,890 |
| Nov 12, 2025 | 59.00 | 62.50 | 58.00 | 58.29 | 58.29 | 1.09% | 1,831 |
| Nov 11, 2025 | 61.98 | 61.98 | 57.50 | 57.66 | 57.66 | -7.00% | 39 |