SSPN Finance Limited (BOM:539026)
India · Delayed Price · Currency is INR 8.70
+0.40 (4.82%)
At close: Sep 25, 2026
SSPN Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.90 | 8.70 | 7.90 | 8.70 | 8.70 | 4.82% | 12,000 |
| Sep 24, 2026 | 8.37 | 8.37 | 8.30 | 8.30 | 8.30 | 4.01% | 8,000 |
| Sep 23, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 5.00% | 4,000 |
| Sep 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.97% | 4,000 |
| Sep 17, 2026 | 7.20 | 7.24 | 6.56 | 7.24 | 7.24 | 4.93% | 16,000 |
| Sep 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 8,000 |
| Sep 4, 2026 | 6.88 | 6.92 | 6.80 | 6.80 | 6.80 | 1.80% | 32,000 |
| Sep 3, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 8,000 |
| Sep 2, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 4.87% | 4,000 |
| Aug 24, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.31% | 4,000 |
| Aug 21, 2026 | 6.68 | 6.68 | 6.35 | 6.35 | 6.35 | -4.94% | 24,000 |
| Aug 20, 2026 | 6.78 | 6.78 | 6.68 | 6.68 | 6.68 | -2.48% | 28,000 |
| Aug 19, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.14% | 20,000 |
| Aug 18, 2026 | 7.13 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 16,000 |
| Aug 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.96% | 4,000 |
| Aug 13, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 4,000 |
| Aug 12, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 8,000 |
| Aug 11, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 4,000 |
| Aug 10, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 4,000 |
| Aug 5, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -4.99% | 4,000 |
| Jul 6, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -4.99% | 4,000 |
| Jun 30, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -4.97% | 8,000 |
| Jun 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.95% | 4,000 |
| Jun 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.91% | 4,000 |
| Jun 22, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -4.97% | 4,000 |