S P Capital Financing Limited (BOM:530289)
India · Delayed Price · Currency is INR 47.78
-4.88 (-9.27%)
At close: Oct 23, 2026
S P Capital Financing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 49.55 | 52.50 | 47.20 | 47.78 | 47.78 | -9.27% | 74 |
| Oct 19, 2026 | 52.90 | 52.90 | 52.00 | 52.66 | 52.66 | -0.59% | 202 |
| Oct 16, 2026 | 53.09 | 53.09 | 52.97 | 52.97 | 52.97 | 4.58% | 86 |
| Oct 15, 2026 | 53.41 | 53.41 | 50.65 | 50.65 | 50.65 | -5.22% | 691 |
| Oct 14, 2026 | 51.78 | 53.54 | 51.00 | 53.44 | 53.44 | 3.25% | 898 |
| Oct 13, 2026 | 53.80 | 53.80 | 51.75 | 51.76 | 51.76 | -3.83% | 290 |
| Oct 12, 2026 | 53.82 | 53.82 | 53.56 | 53.82 | 53.82 | 4.46% | 12 |
| Oct 9, 2026 | 51.54 | 51.54 | 51.52 | 51.52 | 51.52 | - | 400 |
| Oct 8, 2026 | 52.42 | 52.42 | 51.52 | 51.52 | 51.52 | -1.68% | 1,315 |
| Oct 7, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.04% | 13 |
| Oct 6, 2026 | 54.44 | 54.44 | 52.36 | 52.38 | 52.38 | -3.80% | 353 |
| Oct 5, 2026 | 53.10 | 54.45 | 53.10 | 54.45 | 54.45 | -0.04% | 74 |
| Oct 1, 2026 | 53.70 | 56.00 | 52.66 | 54.47 | 54.47 | -4.10% | 3,999 |
| Sep 30, 2026 | 54.46 | 56.98 | 54.00 | 56.80 | 56.80 | 4.26% | 347 |
| Sep 29, 2026 | 53.49 | 54.48 | 52.10 | 54.48 | 54.48 | 1.81% | 161 |
| Sep 28, 2026 | 65.30 | 65.30 | 53.02 | 53.51 | 53.51 | -2.71% | 233 |
| Sep 25, 2026 | 55.38 | 55.38 | 54.99 | 55.00 | 55.00 | -0.72% | 301 |
| Sep 24, 2026 | 55.00 | 55.40 | 53.00 | 55.40 | 55.40 | -0.04% | 835 |
| Sep 23, 2026 | 52.00 | 55.69 | 51.98 | 55.42 | 55.42 | 6.58% | 2,652 |
| Sep 22, 2026 | 52.29 | 53.00 | 52.00 | 52.00 | 52.00 | -1.08% | 263 |
| Sep 21, 2026 | 47.50 | 53.99 | 47.50 | 52.57 | 52.57 | 2.94% | 350 |
| Sep 18, 2026 | 51.05 | 51.07 | 51.05 | 51.07 | 51.07 | 0.14% | 430 |
| Sep 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.39% | 168 |
| Sep 16, 2026 | 50.81 | 51.83 | 50.80 | 50.80 | 50.80 | -3.62% | 124 |
| Sep 15, 2026 | 55.62 | 55.62 | 50.00 | 52.71 | 52.71 | -3.51% | 3,830 |
| Sep 11, 2026 | 57.38 | 57.38 | 54.60 | 54.63 | 54.63 | -4.91% | 327 |
| Sep 10, 2026 | 54.00 | 57.50 | 54.00 | 57.45 | 57.45 | 9.14% | 77 |
| Sep 9, 2026 | 53.73 | 58.00 | 52.20 | 52.64 | 52.64 | -2.52% | 1,151 |
| Sep 8, 2026 | 54.98 | 54.98 | 53.98 | 54.00 | 54.00 | -1.80% | 243 |
| Sep 7, 2026 | 52.10 | 55.00 | 52.10 | 54.99 | 54.99 | 5.79% | 3,631 |
| Sep 4, 2026 | 51.98 | 51.98 | 51.52 | 51.98 | 51.98 | -0.04% | 116 |
| Sep 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.06% | 3 |
| Sep 1, 2026 | 52.29 | 52.29 | 52.03 | 52.03 | 52.03 | 3.25% | 3 |
| Aug 27, 2026 | 50.60 | 50.60 | 48.25 | 50.39 | 50.39 | 0.18% | 2,346 |
| Aug 26, 2026 | 51.05 | 51.20 | 50.17 | 50.30 | 50.30 | -1.47% | 906 |
| Aug 25, 2026 | 52.34 | 52.40 | 48.25 | 51.05 | 51.05 | -2.61% | 543 |
| Aug 24, 2026 | 52.43 | 52.43 | 52.42 | 52.42 | 52.42 | 4.86% | 2 |
| Aug 21, 2026 | 50.16 | 50.16 | 48.25 | 49.99 | 49.99 | -1.40% | 1,682 |
| Aug 19, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.20% | 90 |
| Aug 18, 2026 | 51.58 | 51.58 | 50.58 | 50.60 | 50.60 | -2.90% | 843 |
| Aug 17, 2026 | 53.18 | 56.85 | 52.11 | 52.11 | 52.11 | -2.01% | 1,108 |
| Aug 14, 2026 | 53.20 | 53.20 | 53.09 | 53.18 | 53.18 | 0.91% | 796 |
| Aug 13, 2026 | 52.74 | 52.74 | 52.30 | 52.70 | 52.70 | -0.34% | 865 |
| Aug 12, 2026 | 51.20 | 52.88 | 51.20 | 52.88 | 52.88 | 3.69% | 517 |
| Aug 11, 2026 | 51.12 | 51.12 | 51.00 | 51.00 | 51.00 | -0.20% | 2,403 |
| Aug 10, 2026 | 51.98 | 51.98 | 51.02 | 51.10 | 51.10 | -1.64% | 448 |
| Aug 7, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.06% | 3 |
| Aug 6, 2026 | 52.00 | 52.94 | 51.92 | 51.92 | 51.92 | 0.02% | 131 |
| Aug 5, 2026 | 52.50 | 53.15 | 51.91 | 51.91 | 51.91 | 1.96% | 309 |
| Aug 4, 2026 | 50.00 | 50.95 | 50.00 | 50.91 | 50.91 | 1.82% | 508 |