SSPDL Limited (BOM:530821)
India · Delayed Price · Currency is INR 11.03
-0.09 (-0.81%)
At close: Jan 21, 2026
SSPDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 11.88 | 11.88 | 11.60 | 11.65 | 11.65 | 5.62% | 33 |
| Jan 21, 2026 | 10.50 | 11.25 | 9.81 | 11.03 | 11.03 | -0.81% | 7,116 |
| Jan 20, 2026 | 11.69 | 11.69 | 9.65 | 11.12 | 11.12 | 1.83% | 5,131 |
| Jan 19, 2026 | 11.52 | 11.58 | 10.67 | 10.92 | 10.92 | -10.42% | 37,414 |
| Jan 16, 2026 | 13.67 | 13.67 | 11.58 | 12.19 | 12.19 | 1.58% | 895 |
| Jan 14, 2026 | 13.16 | 13.16 | 12.00 | 12.00 | 12.00 | -0.08% | 998 |
| Jan 13, 2026 | 13.00 | 13.15 | 11.75 | 12.01 | 12.01 | -10.57% | 18,526 |
| Jan 12, 2026 | 14.49 | 14.49 | 12.56 | 13.43 | 13.43 | 2.52% | 100 |
| Jan 9, 2026 | 12.08 | 13.25 | 11.80 | 13.10 | 13.10 | 9.08% | 10,114 |
| Jan 8, 2026 | 13.26 | 13.26 | 11.65 | 12.01 | 12.01 | -7.62% | 1,602 |
| Jan 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7.71% | 786 |
| Jan 6, 2026 | 13.42 | 13.42 | 12.07 | 12.07 | 12.07 | -2.97% | 2,391 |
| Jan 5, 2026 | 12.86 | 12.86 | 12.33 | 12.44 | 12.44 | -1.35% | 2,240 |
| Jan 2, 2026 | 12.61 | 13.45 | 12.60 | 12.61 | 12.61 | -3.00% | 4,681 |
| Jan 1, 2026 | 13.32 | 13.32 | 13.00 | 13.00 | 13.00 | - | 491 |
| Dec 31, 2025 | 13.98 | 13.98 | 12.76 | 13.00 | 13.00 | -4.13% | 3,323 |
| Dec 30, 2025 | 13.80 | 13.80 | 12.71 | 13.56 | 13.56 | 1.19% | 393 |
| Dec 29, 2025 | 13.44 | 13.48 | 12.86 | 13.40 | 13.40 | -1.40% | 7,627 |
| Dec 26, 2025 | 13.36 | 14.97 | 13.35 | 13.59 | 13.59 | -10.30% | 1,344 |
| Dec 24, 2025 | 14.45 | 15.24 | 14.00 | 15.15 | 15.15 | 4.99% | 2,102 |
| Dec 23, 2025 | 13.50 | 14.74 | 13.06 | 14.43 | 14.43 | 3.00% | 5,720 |
| Dec 22, 2025 | 14.76 | 15.90 | 14.01 | 14.01 | 14.01 | -2.71% | 2,290 |
| Dec 19, 2025 | 12.85 | 14.40 | 12.85 | 14.40 | 14.40 | 12.06% | 1,543 |
| Dec 18, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.13% | 9 |
| Dec 16, 2025 | 13.16 | 14.45 | 12.20 | 13.13 | 13.13 | 0.23% | 1,983 |
| Dec 15, 2025 | 12.31 | 14.05 | 12.31 | 13.10 | 13.10 | - | 941 |
| Dec 12, 2025 | 13.91 | 14.47 | 13.00 | 13.10 | 13.10 | -5.82% | 6,595 |
| Dec 10, 2025 | 14.00 | 14.00 | 13.51 | 13.91 | 13.91 | -0.64% | 272 |
| Dec 9, 2025 | 14.11 | 14.11 | 14.00 | 14.00 | 14.00 | -0.28% | 325 |
| Dec 8, 2025 | 15.99 | 15.99 | 12.33 | 14.04 | 14.04 | 0.43% | 57 |
| Dec 5, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 2.57% | 787 |
| Dec 4, 2025 | 14.99 | 14.99 | 13.63 | 13.63 | 13.63 | -0.66% | 161 |
| Dec 2, 2025 | 14.01 | 14.01 | 13.63 | 13.72 | 13.72 | -2.97% | 709 |
| Dec 1, 2025 | 14.49 | 14.49 | 14.14 | 14.14 | 14.14 | - | 2 |
| Nov 28, 2025 | 14.50 | 15.98 | 14.11 | 14.14 | 14.14 | -5.67% | 4,844 |
| Nov 27, 2025 | 14.44 | 14.99 | 14.44 | 14.99 | 14.99 | 3.81% | 2,305 |
| Nov 26, 2025 | 14.60 | 14.60 | 14.07 | 14.44 | 14.44 | -0.14% | 2,078 |
| Nov 25, 2025 | 14.50 | 14.50 | 14.00 | 14.46 | 14.46 | -3.47% | 7,426 |
| Nov 24, 2025 | 14.50 | 15.60 | 14.50 | 14.98 | 14.98 | 4.61% | 4,772 |
| Nov 21, 2025 | 14.61 | 15.98 | 14.32 | 14.32 | 14.32 | -2.52% | 3,258 |
| Nov 20, 2025 | 14.99 | 14.99 | 14.52 | 14.69 | 14.69 | -2.00% | 1,223 |
| Nov 19, 2025 | 15.53 | 15.53 | 14.99 | 14.99 | 14.99 | -1.58% | 877 |
| Nov 18, 2025 | 15.77 | 15.77 | 14.51 | 15.23 | 15.23 | -1.30% | 4,221 |
| Nov 17, 2025 | 15.80 | 15.80 | 15.10 | 15.43 | 15.43 | - | 582 |
| Nov 14, 2025 | 18.12 | 18.12 | 15.01 | 15.43 | 15.43 | -6.37% | 8,780 |
| Nov 13, 2025 | 16.24 | 16.48 | 16.09 | 16.48 | 16.48 | 9.94% | 11,800 |
| Nov 12, 2025 | 14.94 | 15.98 | 14.73 | 14.99 | 14.99 | 0.33% | 2,283 |
| Nov 11, 2025 | 15.99 | 15.99 | 14.78 | 14.94 | 14.94 | -1.52% | 2,854 |
| Nov 10, 2025 | 15.48 | 16.49 | 15.15 | 15.17 | 15.17 | 0.40% | 3,788 |
| Nov 7, 2025 | 15.80 | 15.80 | 14.87 | 15.11 | 15.11 | -5.56% | 1,851 |