S.P. Apparels Limited (BOM:540048)
India · Delayed Price · Currency is INR 757.65
+45.15 (6.34%)
At close: Feb 13, 2026
S.P. Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 707.00 | 811.70 | 691.00 | 757.65 | 757.65 | 6.34% | 16,815 |
| Feb 12, 2026 | 717.95 | 736.70 | 673.00 | 712.50 | 712.50 | -2.17% | 7,096 |
| Feb 11, 2026 | 745.40 | 748.40 | 701.40 | 728.30 | 728.30 | -4.20% | 4,856 |
| Feb 10, 2026 | 754.00 | 786.50 | 746.15 | 760.25 | 760.25 | -3.28% | 4,748 |
| Feb 9, 2026 | 743.25 | 802.80 | 727.00 | 786.05 | 786.05 | 11.34% | 8,837 |
| Feb 6, 2026 | 737.15 | 737.15 | 695.00 | 706.00 | 706.00 | -3.04% | 1,997 |
| Feb 5, 2026 | 752.00 | 752.00 | 721.20 | 728.10 | 728.10 | -2.63% | 1,766 |
| Feb 4, 2026 | 753.15 | 797.80 | 736.95 | 747.75 | 747.75 | -0.49% | 4,148 |
| Feb 3, 2026 | 786.30 | 786.30 | 746.00 | 751.40 | 751.40 | 14.67% | 19,493 |
| Feb 2, 2026 | 679.95 | 679.95 | 641.95 | 655.25 | 655.25 | -3.79% | 806 |
| Feb 1, 2026 | 687.00 | 705.00 | 672.45 | 681.05 | 681.05 | 1.17% | 1,446 |
| Jan 30, 2026 | 648.95 | 687.60 | 648.95 | 673.15 | 673.15 | 2.43% | 573 |
| Jan 29, 2026 | 673.45 | 674.10 | 643.95 | 657.20 | 657.20 | -2.11% | 7,584 |
| Jan 28, 2026 | 687.70 | 698.00 | 666.55 | 671.35 | 671.35 | 0.46% | 3,492 |
| Jan 27, 2026 | 655.40 | 684.70 | 653.00 | 668.30 | 668.30 | 4.01% | 2,759 |
| Jan 23, 2026 | 625.00 | 649.40 | 625.00 | 642.55 | 642.55 | -1.35% | 307 |
| Jan 22, 2026 | 614.40 | 659.30 | 614.40 | 651.35 | 651.35 | 6.53% | 565 |
| Jan 21, 2026 | 585.00 | 658.50 | 585.00 | 611.45 | 611.45 | -0.84% | 2,511 |
| Jan 20, 2026 | 605.95 | 619.45 | 601.00 | 616.65 | 616.65 | 0.71% | 2,826 |
| Jan 19, 2026 | 633.90 | 634.30 | 612.00 | 612.30 | 612.30 | -3.00% | 297 |
| Jan 16, 2026 | 642.60 | 647.75 | 631.00 | 631.25 | 631.25 | -2.29% | 2,553 |
| Jan 14, 2026 | 661.45 | 664.80 | 644.35 | 646.05 | 646.05 | -3.57% | 1,075 |
| Jan 13, 2026 | 642.00 | 674.00 | 642.00 | 670.00 | 670.00 | 2.01% | 284 |
| Jan 12, 2026 | 665.00 | 672.00 | 647.80 | 656.80 | 656.80 | -3.62% | 1,334 |
| Jan 9, 2026 | 696.95 | 696.95 | 675.80 | 681.45 | 681.45 | -2.68% | 1,066 |
| Jan 8, 2026 | 698.00 | 706.00 | 688.00 | 700.25 | 700.25 | 0.04% | 1,343 |
| Jan 7, 2026 | 692.15 | 701.90 | 689.10 | 700.00 | 700.00 | 0.84% | 412 |
| Jan 6, 2026 | 699.90 | 703.20 | 690.50 | 694.15 | 694.15 | -0.57% | 619 |
| Jan 5, 2026 | 703.00 | 709.95 | 698.00 | 698.15 | 698.15 | -1.09% | 685 |
| Jan 2, 2026 | 703.25 | 714.05 | 698.00 | 705.85 | 705.85 | 0.17% | 716 |
| Jan 1, 2026 | 703.80 | 709.35 | 698.20 | 704.65 | 704.65 | 0.63% | 716 |
| Dec 31, 2025 | 695.05 | 708.30 | 695.05 | 700.25 | 700.25 | 0.04% | 315 |
| Dec 30, 2025 | 700.10 | 705.80 | 697.85 | 699.95 | 699.95 | -1.16% | 859 |
| Dec 29, 2025 | 706.50 | 724.50 | 701.05 | 708.20 | 708.20 | 1.18% | 2,140 |
| Dec 26, 2025 | 700.00 | 706.90 | 694.40 | 699.95 | 699.95 | -1.29% | 1,474 |
| Dec 24, 2025 | 716.65 | 718.30 | 707.45 | 709.10 | 709.10 | -0.68% | 313 |
| Dec 23, 2025 | 708.95 | 744.15 | 708.95 | 713.95 | 713.95 | 0.56% | 3,092 |
| Dec 22, 2025 | 711.65 | 720.00 | 707.20 | 709.95 | 709.95 | 0.14% | 834 |
| Dec 19, 2025 | 705.00 | 715.10 | 704.70 | 708.95 | 708.95 | 0.63% | 885 |
| Dec 18, 2025 | 703.55 | 710.65 | 698.20 | 704.50 | 704.50 | -0.34% | 3,263 |
| Dec 17, 2025 | 716.95 | 718.70 | 705.05 | 706.90 | 706.90 | -2.08% | 578 |
| Dec 16, 2025 | 705.10 | 735.85 | 705.05 | 721.95 | 721.95 | 1.77% | 8,192 |
| Dec 15, 2025 | 690.00 | 725.30 | 690.00 | 709.40 | 709.40 | -2.74% | 1,584 |
| Dec 12, 2025 | 721.20 | 737.80 | 718.60 | 729.35 | 729.35 | 1.72% | 209,236 |
| Dec 11, 2025 | 695.00 | 737.00 | 694.00 | 717.00 | 717.00 | 2.19% | 129,481 |
| Dec 10, 2025 | 710.05 | 717.00 | 695.00 | 701.65 | 701.65 | -1.18% | 146,362 |
| Dec 9, 2025 | 709.05 | 725.95 | 698.10 | 710.05 | 710.05 | -1.33% | 144,103 |
| Dec 8, 2025 | 752.95 | 753.00 | 714.60 | 719.65 | 719.65 | -5.25% | 127,624 |
| Dec 5, 2025 | 768.10 | 768.40 | 736.90 | 759.55 | 759.55 | -0.33% | 135,520 |
| Dec 4, 2025 | 770.60 | 781.95 | 757.00 | 762.10 | 762.10 | -2.20% | 1,057 |