S P Capital Financing Limited (BOM:530289)
India · Delayed Price · Currency is INR 55.50
-2.49 (-4.29%)
At close: May 29, 2026
S P Capital Financing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 58.27 | 58.27 | 55.10 | 55.50 | 55.50 | -4.29% | 321 |
| May 27, 2026 | 55.45 | 58.00 | 55.01 | 57.99 | 57.99 | 4.56% | 2,372 |
| May 26, 2026 | 55.40 | 59.79 | 55.40 | 55.46 | 55.46 | 0.11% | 1,835 |
| May 25, 2026 | 56.00 | 56.00 | 55.40 | 55.40 | 55.40 | -1.11% | 26 |
| May 22, 2026 | 54.00 | 60.80 | 54.00 | 56.02 | 56.02 | 3.74% | 2,923 |
| May 21, 2026 | 57.05 | 57.05 | 54.00 | 54.00 | 54.00 | 3.79% | 19 |
| May 20, 2026 | 53.72 | 53.72 | 52.02 | 52.03 | 52.03 | -3.11% | 138 |
| May 19, 2026 | 53.80 | 53.82 | 53.70 | 53.70 | 53.70 | 1.96% | 972 |
| May 18, 2026 | 52.10 | 52.88 | 52.10 | 52.67 | 52.67 | -3.50% | 250 |
| May 15, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - | 18 |
| May 14, 2026 | 58.00 | 58.00 | 54.50 | 54.58 | 54.58 | -4.25% | 923 |
| May 13, 2026 | 54.75 | 57.37 | 54.00 | 57.00 | 57.00 | 1.50% | 4,110 |
| May 12, 2026 | 60.00 | 66.99 | 53.65 | 56.16 | 56.16 | -5.68% | 2,919 |
| May 11, 2026 | 58.90 | 59.80 | 58.45 | 59.54 | 59.54 | 3.22% | 2,376 |
| May 8, 2026 | 56.10 | 57.70 | 56.10 | 57.68 | 57.68 | 4.64% | 575 |
| May 7, 2026 | 55.00 | 57.10 | 55.00 | 55.12 | 55.12 | -1.90% | 333 |
| May 6, 2026 | 52.50 | 57.00 | 52.50 | 56.19 | 56.19 | -1.46% | 456 |
| May 5, 2026 | 57.00 | 57.02 | 57.00 | 57.02 | 57.02 | -1.11% | 260 |
| Apr 30, 2026 | 57.65 | 57.67 | 57.65 | 57.66 | 57.66 | - | 138 |
| Apr 29, 2026 | 58.60 | 58.60 | 56.00 | 57.66 | 57.66 | -0.83% | 363 |
| Apr 28, 2026 | 58.15 | 58.90 | 54.61 | 58.14 | 58.14 | -4.45% | 5,710 |
| Apr 27, 2026 | 61.15 | 61.15 | 58.05 | 60.85 | 60.85 | -2.48% | 1,330 |
| Apr 24, 2026 | 60.00 | 62.58 | 58.01 | 62.40 | 62.40 | 3.93% | 2,439 |
| Apr 23, 2026 | 61.60 | 61.60 | 58.08 | 60.04 | 60.04 | -2.53% | 154 |
| Apr 22, 2026 | 57.35 | 62.95 | 57.10 | 61.60 | 61.60 | 1.07% | 3,923 |
| Apr 21, 2026 | 60.88 | 62.90 | 58.20 | 60.95 | 60.95 | 0.08% | 4,612 |
| Apr 20, 2026 | 60.99 | 60.99 | 57.50 | 60.90 | 60.90 | -0.11% | 1,589 |
| Apr 17, 2026 | 56.00 | 63.28 | 55.99 | 60.97 | 60.97 | 11.44% | 4,453 |
| Apr 16, 2026 | 55.99 | 55.99 | 54.71 | 54.71 | 54.71 | -2.48% | 693 |
| Apr 15, 2026 | 54.41 | 56.75 | 54.41 | 56.10 | 56.10 | 3.11% | 675 |
| Apr 13, 2026 | 56.72 | 57.80 | 53.00 | 54.41 | 54.41 | -4.54% | 2,621 |
| Apr 10, 2026 | 56.79 | 57.00 | 56.78 | 57.00 | 57.00 | 0.35% | 866 |
| Apr 9, 2026 | 53.21 | 57.00 | 53.21 | 56.80 | 56.80 | - | 71 |
| Apr 8, 2026 | 56.70 | 57.00 | 52.07 | 56.80 | 56.80 | 6.71% | 1,336 |
| Apr 7, 2026 | 55.20 | 56.89 | 51.21 | 53.23 | 53.23 | -1.41% | 1,219 |
| Apr 6, 2026 | 55.45 | 55.72 | 51.90 | 53.99 | 53.99 | -2.63% | 580 |
| Apr 1, 2026 | 55.85 | 55.85 | 55.45 | 55.45 | 55.45 | 10.39% | 20 |
| Mar 30, 2026 | 55.90 | 55.90 | 50.02 | 50.23 | 50.23 | -10.24% | 126 |
| Mar 27, 2026 | 52.85 | 55.98 | 52.00 | 55.96 | 55.96 | -0.87% | 347 |
| 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 |