S P Capital Financing Limited (BOM:530289)
India · Delayed Price · Currency is INR 58.32
+0.57 (0.99%)
At close: Nov 13, 2026
S P Capital Financing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.05 | 58.95 | 53.50 | 58.32 | 58.32 | 0.99% | 5,260 |
| Nov 12, 2026 | 60.43 | 60.43 | 58.50 | 58.50 | 57.75 | 4.46% | 45 |
| Nov 11, 2026 | 57.00 | 59.50 | 56.00 | 56.00 | 55.28 | -1.72% | 788 |
| Nov 9, 2026 | 59.90 | 59.90 | 56.98 | 56.98 | 56.25 | -4.95% | 114 |
| Nov 8, 2026 | 63.80 | 63.80 | 59.89 | 59.95 | 59.18 | 12.06% | 14 |
| Nov 6, 2026 | 54.74 | 56.39 | 53.10 | 53.50 | 52.81 | 0.89% | 670 |
| Nov 5, 2026 | 55.00 | 56.56 | 51.02 | 53.03 | 52.35 | -2.82% | 1,013 |
| Nov 4, 2026 | 54.48 | 56.00 | 54.48 | 54.57 | 53.87 | 0.13% | 702 |
| Nov 3, 2026 | 51.41 | 54.98 | 51.41 | 54.50 | 53.80 | 2.83% | 1,603 |
| Nov 2, 2026 | 50.16 | 53.12 | 49.82 | 53.00 | 52.32 | 3.11% | 374 |
| Oct 30, 2026 | 51.75 | 52.58 | 50.16 | 51.40 | 50.74 | -0.68% | 144 |
| Oct 29, 2026 | 48.70 | 51.75 | 48.00 | 51.75 | 51.09 | - | 11,287 |
| Oct 28, 2026 | 51.50 | 51.75 | 51.50 | 51.75 | 51.09 | -1.52% | 60 |
| Oct 27, 2026 | 51.38 | 52.55 | 51.38 | 52.55 | 51.88 | 2.28% | 3,001 |
| Oct 26, 2026 | 44.95 | 51.38 | 44.00 | 51.38 | 50.72 | 7.53% | 24 |
| Oct 23, 2026 | 49.55 | 52.50 | 47.20 | 47.78 | 47.17 | -9.27% | 74 |
| Oct 19, 2026 | 52.90 | 52.90 | 52.00 | 52.66 | 51.98 | -0.59% | 202 |
| Oct 16, 2026 | 53.09 | 53.09 | 52.97 | 52.97 | 52.29 | 4.58% | 86 |
| Oct 15, 2026 | 53.41 | 53.41 | 50.65 | 50.65 | 50.00 | -5.22% | 691 |
| Oct 14, 2026 | 51.78 | 53.54 | 51.00 | 53.44 | 52.75 | 3.25% | 898 |
| Oct 13, 2026 | 53.80 | 53.80 | 51.75 | 51.76 | 51.10 | -3.83% | 290 |
| Oct 12, 2026 | 53.82 | 53.82 | 53.56 | 53.82 | 53.13 | 4.46% | 12 |
| Oct 9, 2026 | 51.54 | 51.54 | 51.52 | 51.52 | 50.86 | - | 400 |
| Oct 8, 2026 | 52.42 | 52.42 | 51.52 | 51.52 | 50.86 | -1.68% | 1,315 |
| Oct 7, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 51.73 | 0.04% | 13 |
| Oct 6, 2026 | 54.44 | 54.44 | 52.36 | 52.38 | 51.71 | -3.80% | 353 |
| Oct 5, 2026 | 53.10 | 54.45 | 53.10 | 54.45 | 53.75 | -0.04% | 74 |
| Oct 1, 2026 | 53.70 | 56.00 | 52.66 | 54.47 | 53.77 | -4.10% | 3,999 |
| Sep 30, 2026 | 54.46 | 56.98 | 54.00 | 56.80 | 56.07 | 4.26% | 347 |
| Sep 29, 2026 | 53.49 | 54.48 | 52.10 | 54.48 | 53.78 | 1.81% | 161 |
| Sep 28, 2026 | 65.30 | 65.30 | 53.02 | 53.51 | 52.82 | -2.71% | 233 |
| Sep 25, 2026 | 55.38 | 55.38 | 54.99 | 55.00 | 54.29 | -0.72% | 301 |
| Sep 24, 2026 | 55.00 | 55.40 | 53.00 | 55.40 | 54.69 | -0.04% | 835 |
| Sep 23, 2026 | 52.00 | 55.69 | 51.98 | 55.42 | 54.71 | 6.58% | 2,652 |
| Sep 22, 2026 | 52.29 | 53.00 | 52.00 | 52.00 | 51.33 | -1.08% | 263 |
| Sep 21, 2026 | 47.50 | 53.99 | 47.50 | 52.57 | 51.90 | 2.94% | 350 |
| Sep 18, 2026 | 51.05 | 51.07 | 51.05 | 51.07 | 50.42 | 0.14% | 430 |
| Sep 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.35 | 0.39% | 168 |
| Sep 16, 2026 | 50.81 | 51.83 | 50.80 | 50.80 | 50.15 | -3.62% | 124 |
| Sep 15, 2026 | 55.62 | 55.62 | 50.00 | 52.71 | 52.03 | -3.51% | 3,830 |
| Sep 11, 2026 | 57.38 | 57.38 | 54.60 | 54.63 | 53.93 | -4.91% | 327 |
| Sep 10, 2026 | 54.00 | 57.50 | 54.00 | 57.45 | 56.71 | 9.14% | 77 |
| Sep 9, 2026 | 53.73 | 58.00 | 52.20 | 52.64 | 51.97 | -2.52% | 1,151 |
| Sep 8, 2026 | 54.98 | 54.98 | 53.98 | 54.00 | 53.31 | -1.80% | 243 |
| Sep 7, 2026 | 52.10 | 55.00 | 52.10 | 54.99 | 54.29 | 5.79% | 3,631 |
| Sep 4, 2026 | 51.98 | 51.98 | 51.52 | 51.98 | 51.31 | -0.04% | 116 |
| Sep 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.33 | -0.06% | 3 |
| Sep 1, 2026 | 52.29 | 52.29 | 52.03 | 52.03 | 51.36 | 3.25% | 3 |
| Aug 27, 2026 | 50.60 | 50.60 | 48.25 | 50.39 | 49.74 | 0.18% | 2,346 |
| Aug 26, 2026 | 51.05 | 51.20 | 50.17 | 50.30 | 49.66 | -1.47% | 906 |