S P Capital Financing Limited (BOM:530289)
India · Delayed Price · Currency is INR 49.99
-0.71 (-1.40%)
At close: Aug 21, 2026
S P Capital Financing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 52.06 | 52.06 | 50.00 | 50.00 | 50.00 | -3.94% | 554 |
| Jul 31, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -1.98% | 1 |
| Jul 29, 2026 | 52.00 | 53.25 | 50.60 | 53.10 | 53.10 | 4.32% | 229 |
| Jul 28, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.10% | 2 |
| Jul 27, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.10% | 1 |
| Jul 24, 2026 | 52.05 | 52.05 | 50.01 | 50.80 | 50.80 | -4.30% | 1,050 |
| Jul 23, 2026 | 52.76 | 53.08 | 49.15 | 53.08 | 53.08 | 1.10% | 1,128 |
| Jul 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.92% | 2 |
| Jul 21, 2026 | 50.99 | 53.78 | 50.99 | 52.99 | 52.99 | 3.92% | 94 |
| Jul 20, 2026 | 50.06 | 50.99 | 48.00 | 50.99 | 50.99 | 0.85% | 598 |
| Jul 14, 2026 | 53.94 | 53.94 | 49.01 | 50.56 | 50.56 | -0.90% | 752 |
| Jul 13, 2026 | 52.00 | 52.25 | 50.16 | 51.02 | 51.02 | -2.13% | 2,145 |
| Jul 10, 2026 | 52.14 | 52.14 | 52.13 | 52.13 | 52.13 | -0.02% | 82 |
| Jul 9, 2026 | 52.50 | 52.50 | 52.07 | 52.14 | 52.14 | -4.33% | 150 |
| Jul 7, 2026 | 52.06 | 54.50 | 52.05 | 54.50 | 54.50 | 4.71% | 1,161 |
| Jul 6, 2026 | 51.94 | 53.96 | 51.94 | 52.05 | 52.05 | -1.76% | 1,792 |
| Jul 3, 2026 | 53.00 | 53.00 | 52.20 | 52.98 | 52.98 | -1.49% | 1,103 |
| Jul 2, 2026 | 53.50 | 53.78 | 52.00 | 53.78 | 53.78 | 0.52% | 702 |
| Jul 1, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.81% | 10 |
| Jun 30, 2026 | 53.07 | 54.49 | 52.55 | 52.55 | 52.55 | -0.94% | 195 |
| Jun 29, 2026 | 53.30 | 53.30 | 53.05 | 53.05 | 53.05 | 0.02% | 26 |
| Jun 25, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.04% | 4 |
| Jun 24, 2026 | 54.09 | 54.09 | 53.02 | 53.02 | 53.02 | -2.00% | 7 |
| Jun 23, 2026 | 53.13 | 54.10 | 53.13 | 54.10 | 54.10 | 1.81% | 73 |
| Jun 22, 2026 | 54.48 | 54.48 | 53.00 | 53.14 | 53.14 | -2.48% | 450 |
| Jun 19, 2026 | 52.65 | 54.49 | 51.00 | 54.49 | 54.49 | 3.49% | 611 |
| Jun 18, 2026 | 55.10 | 55.90 | 50.01 | 52.65 | 52.65 | -0.66% | 2,486 |
| Jun 17, 2026 | 53.01 | 53.01 | 51.10 | 53.00 | 53.00 | -0.02% | 2,471 |
| Jun 16, 2026 | 53.90 | 53.90 | 52.80 | 53.01 | 53.01 | -5.34% | 968 |
| Jun 15, 2026 | 56.75 | 56.75 | 56.00 | 56.00 | 56.00 | -1.32% | 26 |
| Jun 12, 2026 | 51.80 | 56.75 | 51.70 | 56.75 | 56.75 | 9.77% | 349 |
| Jun 11, 2026 | 53.03 | 53.03 | 51.10 | 51.70 | 51.70 | -2.51% | 800 |
| Jun 9, 2026 | 55.22 | 55.22 | 53.01 | 53.03 | 53.03 | -3.95% | 359 |
| Jun 8, 2026 | 56.90 | 56.90 | 55.21 | 55.21 | 55.21 | -2.97% | 102 |
| Jun 5, 2026 | 55.51 | 56.90 | 55.51 | 56.90 | 56.90 | 2.50% | 38 |
| Jun 1, 2026 | 55.51 | 57.02 | 55.51 | 55.51 | 55.51 | 0.02% | 504 |
| May 29, 2026 | 58.27 | 58.27 | 55.10 | 55.50 | 55.50 | -4.29% | 321 |