SSPN Finance Limited (BOM:539026)
India · Delayed Price · Currency is INR 9.57
0.00 (0.00%)
At close: Jun 22, 2026
SSPN Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -4.97% | 4,000 |
| Jun 8, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -4.91% | 4,000 |
| Dec 31, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 4,000 |
| Dec 23, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 4,000 |
| Dec 19, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 4.96% | 16,000 |
| Dec 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 4.99% | 8,000 |
| Dec 17, 2025 | 9.45 | 9.92 | 9.45 | 9.61 | 9.61 | 1.69% | 12,000 |
| Dec 16, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 4,000 |
| Dec 15, 2025 | 9.81 | 9.81 | 9.00 | 9.00 | 9.00 | -3.74% | 12,000 |
| Dec 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.94% | 4,000 |
| Dec 5, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | 8,000 |
| Dec 4, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 4.95% | 16,000 |
| Nov 21, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 4,000 |
| Oct 30, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 4,000 |
| Oct 27, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.94% | 4,000 |
| Oct 24, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 4.93% | 24,000 |
| Oct 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 4.90% | 4,000 |
| Oct 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 4,000 |
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | 4,000 |
| Sep 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 4,000 |
| Sep 24, 2025 | 7.34 | 7.35 | 7.00 | 7.00 | 7.00 | - | 28,000 |
| Sep 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.95% | 12,000 |
| Sep 22, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 4.87% | 4,000 |
| Sep 19, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 9.84% | 4,000 |
| Sep 18, 2025 | 4.75 | 5.79 | 4.75 | 5.79 | 5.79 | 9.87% | 52,000 |
| Sep 17, 2025 | 4.60 | 5.27 | 4.60 | 5.27 | 5.27 | 9.79% | 12,000 |
| Sep 15, 2025 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | -4.00% | 12,000 |
| Sep 3, 2025 | 4.64 | 5.00 | 4.64 | 5.00 | 5.00 | -2.91% | 8,000 |
| Aug 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -8.85% | 4,000 |
| Aug 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -9.74% | 8,000 |
| Jul 25, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 12,000 |
| Jul 24, 2025 | 6.20 | 6.26 | 6.20 | 6.26 | 6.26 | -1.88% | 8,000 |
| Jul 23, 2025 | 6.24 | 6.40 | 6.24 | 6.38 | 6.38 | 0.16% | 32,000 |
| Jul 21, 2025 | 6.49 | 6.49 | 5.89 | 6.37 | 6.37 | 2.91% | 20,000 |
| Jul 7, 2025 | 6.18 | 6.19 | 6.18 | 6.19 | 6.19 | -4.77% | 24,000 |
| Jul 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.97% | 12,000 |
| Jul 3, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 4.91% | 8,000 |
| Jul 1, 2025 | 6.79 | 6.79 | 6.52 | 6.52 | 6.52 | -4.96% | 12,000 |
| Jun 30, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -4.99% | 20,000 |
| May 30, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 24,000 |
| May 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 4,000 |
| Mar 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 4,000 |
| Mar 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 12,000 |
| Jan 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | 4,000 |
| Jan 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.23% | 4,000 |
| Dec 23, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | 4,000 |
| Dec 16, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | 16,000 |
| Dec 13, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | 12,000 |
| Dec 12, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | 4,000 |