SSPDL Limited (BOM:530821)
India · Delayed Price · Currency is INR 13.63
-0.09 (-0.66%)
At close: Dec 4, 2025
SSPDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 15.73 | 16.00 | 15.58 | 16.00 | 16.00 | 2.70% | 2,154 |
| Nov 4, 2025 | 16.89 | 16.89 | 15.40 | 15.58 | 15.58 | -2.62% | 150 |
| Nov 3, 2025 | 16.83 | 16.83 | 15.35 | 16.00 | 16.00 | -3.03% | 952 |
| Oct 31, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 3.13% | 1,166 |
| Oct 29, 2025 | 14.90 | 16.94 | 14.90 | 16.00 | 16.00 | -0.19% | 691 |
| Oct 28, 2025 | 16.20 | 16.20 | 15.90 | 16.03 | 16.03 | -3.90% | 1,008 |
| Oct 27, 2025 | 16.97 | 16.97 | 16.68 | 16.68 | 16.68 | 7.54% | 146 |
| Oct 24, 2025 | 16.00 | 16.99 | 14.65 | 15.51 | 15.51 | -3.12% | 6,897 |
| Oct 23, 2025 | 15.88 | 16.95 | 15.87 | 16.01 | 16.01 | 1.14% | 1,001 |
| Oct 21, 2025 | 18.40 | 18.40 | 15.77 | 15.83 | 15.83 | -5.55% | 1,113 |
| Oct 20, 2025 | 16.94 | 16.94 | 16.74 | 16.76 | 16.76 | 4.55% | 1,033 |
| Oct 17, 2025 | 16.03 | 16.04 | 16.03 | 16.03 | 16.03 | 0.19% | 210 |
| Oct 16, 2025 | 17.00 | 17.00 | 15.81 | 16.00 | 16.00 | -3.32% | 1,904 |
| Oct 15, 2025 | 16.34 | 17.23 | 16.00 | 16.55 | 16.55 | 0.79% | 2,035 |
| Oct 14, 2025 | 16.43 | 16.43 | 16.00 | 16.42 | 16.42 | -0.55% | 2,567 |
| Oct 13, 2025 | 18.30 | 18.30 | 16.17 | 16.51 | 16.51 | -6.19% | 1,422 |
| Oct 10, 2025 | 17.84 | 17.84 | 16.60 | 17.60 | 17.60 | 5.14% | 372 |
| Oct 9, 2025 | 16.80 | 17.64 | 16.72 | 16.74 | 16.74 | -0.36% | 522 |
| Oct 8, 2025 | 17.50 | 17.70 | 16.40 | 16.80 | 16.80 | -6.09% | 2,066 |
| Oct 7, 2025 | 16.70 | 17.89 | 16.37 | 17.89 | 17.89 | -0.11% | 6,346 |
| Oct 6, 2025 | 16.08 | 18.47 | 16.08 | 17.91 | 17.91 | 5.35% | 660 |
| Oct 3, 2025 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | -0.35% | 363 |
| Oct 1, 2025 | 18.49 | 18.49 | 16.99 | 17.06 | 17.06 | -3.67% | 370 |
| Sep 30, 2025 | 16.51 | 17.99 | 16.51 | 17.71 | 17.71 | 5.10% | 362 |
| Sep 29, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.30% | 1 |
| Sep 26, 2025 | 17.99 | 18.00 | 16.80 | 16.80 | 16.80 | -1.35% | 10,031 |
| Sep 25, 2025 | 17.41 | 18.82 | 17.00 | 17.03 | 17.03 | 1.49% | 9,409 |
| Sep 24, 2025 | 17.12 | 17.12 | 16.78 | 16.78 | 16.78 | -1.99% | 6 |
| Sep 22, 2025 | 17.50 | 19.09 | 17.00 | 17.12 | 17.12 | -7.46% | 1,276 |
| Sep 18, 2025 | 18.00 | 18.99 | 18.00 | 18.50 | 18.50 | 5.71% | 366 |