S P Capital Financing Limited (BOM:530289)
India · Delayed Price · Currency is INR 52.13
-0.01 (-0.02%)
At close: Jul 10, 2026
S P Capital Financing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |