S P Capital Financing Limited (BOM:530289)
India · Delayed Price · Currency is INR 56.45
-0.34 (-0.60%)
At close: Mar 25, 2026
S P Capital Financing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.60% | 10 |
| Mar 24, 2026 | 57.90 | 57.90 | 51.35 | 56.79 | 56.79 | 12.90% | 7 |
| Mar 23, 2026 | 54.70 | 54.70 | 49.80 | 50.30 | 50.30 | -8.04% | 3,843 |
| Mar 20, 2026 | 54.75 | 54.75 | 54.60 | 54.70 | 54.70 | -2.53% | 141 |
| Mar 19, 2026 | 56.12 | 56.12 | 55.10 | 56.12 | 56.12 | - | 250 |
| Mar 18, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 0.21% | 17 |
| Mar 17, 2026 | 56.10 | 56.10 | 56.00 | 56.00 | 56.00 | -0.18% | 223 |
| Mar 16, 2026 | 56.26 | 56.26 | 56.10 | 56.10 | 56.10 | - | 116 |
| Mar 13, 2026 | 56.00 | 56.10 | 56.00 | 56.10 | 56.10 | -2.97% | 25 |
| Mar 12, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 1.05% | 302 |
| Mar 11, 2026 | 57.70 | 57.72 | 57.05 | 57.22 | 57.22 | -0.87% | 262 |
| Mar 10, 2026 | 58.10 | 58.10 | 57.00 | 57.72 | 57.72 | 2.52% | 95 |
| Mar 9, 2026 | 56.30 | 57.47 | 52.20 | 56.30 | 56.30 | -4.50% | 2,136 |
| Mar 6, 2026 | 57.00 | 58.95 | 57.00 | 58.95 | 58.95 | 3.42% | 170 |
| Mar 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 218 |
| Mar 4, 2026 | 57.00 | 57.00 | 56.40 | 57.00 | 57.00 | - | 612 |
| Mar 2, 2026 | 58.39 | 59.00 | 56.79 | 57.00 | 57.00 | -1.89% | 125 |
| Feb 27, 2026 | 58.00 | 58.10 | 58.00 | 58.10 | 58.10 | 0.17% | 61 |
| Feb 26, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 537 |
| Feb 25, 2026 | 57.71 | 59.00 | 57.71 | 59.00 | 59.00 | 2.24% | 130 |
| Feb 24, 2026 | 59.80 | 59.80 | 57.51 | 57.71 | 57.71 | -3.49% | 122 |
| Feb 23, 2026 | 59.00 | 59.80 | 58.20 | 59.80 | 59.80 | 0.17% | 308 |
| Feb 20, 2026 | 59.69 | 59.70 | 58.00 | 59.70 | 59.70 | - | 200 |
| Feb 19, 2026 | 60.00 | 60.00 | 57.42 | 59.70 | 59.70 | 0.71% | 228 |
| Feb 18, 2026 | 58.67 | 60.00 | 57.05 | 59.28 | 59.28 | 1.04% | 701 |
| Feb 17, 2026 | 60.00 | 60.00 | 57.00 | 58.67 | 58.67 | -5.37% | 1,562 |
| Feb 16, 2026 | 58.01 | 62.00 | 57.40 | 62.00 | 62.00 | 4.20% | 1,005 |
| Feb 13, 2026 | 61.90 | 61.90 | 59.50 | 59.50 | 59.50 | -0.02% | 227 |
| Feb 12, 2026 | 59.00 | 61.95 | 59.00 | 59.51 | 59.01 | -1.72% | 3,662 |
| Feb 11, 2026 | 60.97 | 61.88 | 59.00 | 60.55 | 60.04 | -2.29% | 877 |
| Feb 10, 2026 | 60.57 | 62.80 | 59.00 | 61.97 | 61.45 | 3.39% | 1,557 |
| Feb 9, 2026 | 56.90 | 60.40 | 56.90 | 59.94 | 59.44 | 5.03% | 766 |
| Feb 6, 2026 | 64.00 | 64.00 | 57.00 | 57.07 | 56.59 | 0.46% | 3,588 |
| Feb 5, 2026 | 58.60 | 59.00 | 56.61 | 56.81 | 56.33 | -4.09% | 1,559 |
| Feb 4, 2026 | 58.15 | 60.50 | 56.00 | 59.23 | 58.73 | 2.00% | 1,050 |
| Feb 3, 2026 | 58.07 | 66.69 | 58.00 | 58.07 | 57.58 | -2.01% | 2,945 |
| Feb 2, 2026 | 59.20 | 59.26 | 59.00 | 59.26 | 58.76 | 4.35% | 2,143 |
| Feb 1, 2026 | 58.11 | 62.96 | 56.70 | 56.79 | 56.31 | -3.02% | 2,908 |
| Jan 30, 2026 | 60.00 | 67.87 | 58.01 | 58.56 | 58.07 | 2.74% | 11,878 |
| Jan 29, 2026 | 60.30 | 62.00 | 56.60 | 57.00 | 56.52 | -5.00% | 10,140 |
| Jan 28, 2026 | 54.60 | 60.00 | 54.60 | 60.00 | 59.50 | 2.55% | 171 |
| Jan 27, 2026 | 59.18 | 60.00 | 54.03 | 58.51 | 58.02 | -1.13% | 1,280 |
| Jan 23, 2026 | 55.10 | 59.18 | 55.10 | 59.18 | 58.68 | 2.25% | 166 |
| Jan 22, 2026 | 54.25 | 57.99 | 54.25 | 57.88 | 57.39 | -0.19% | 339 |
| Jan 21, 2026 | 57.10 | 57.99 | 53.00 | 57.99 | 57.50 | 0.89% | 3,443 |
| Jan 20, 2026 | 57.60 | 60.00 | 57.00 | 57.48 | 57.00 | -4.74% | 2,245 |
| Jan 19, 2026 | 61.38 | 61.42 | 57.51 | 60.34 | 59.83 | -2.25% | 220 |
| Jan 16, 2026 | 58.54 | 63.00 | 58.54 | 61.73 | 61.21 | 5.45% | 7,163 |
| Jan 14, 2026 | 65.90 | 65.90 | 58.54 | 58.54 | 58.05 | -2.22% | 535 |
| Jan 13, 2026 | 58.00 | 63.00 | 58.00 | 59.87 | 59.37 | -1.22% | 2,598 |