S.P. Apparels Limited (BOM:540048)
India · Delayed Price · Currency is INR 931.70
+9.30 (1.01%)
At close: Aug 21, 2026
BOM:540048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 927.00 | 933.00 | 909.00 | 931.70 | 931.70 | 1.01% | 4,156 |
| Aug 20, 2026 | 928.95 | 954.20 | 918.05 | 922.40 | 922.40 | -0.05% | 4,696 |
| Aug 19, 2026 | 946.75 | 948.55 | 918.00 | 922.85 | 922.85 | -3.15% | 4,902 |
| Aug 18, 2026 | 940.00 | 960.00 | 935.00 | 952.90 | 952.90 | 2.07% | 5,441 |
| Aug 17, 2026 | 945.50 | 964.00 | 929.35 | 933.55 | 933.55 | -0.54% | 2,289 |
| Aug 14, 2026 | 971.65 | 971.65 | 927.50 | 938.60 | 938.60 | -2.43% | 4,713 |
| Aug 13, 2026 | 975.05 | 1,009.50 | 954.05 | 961.95 | 961.95 | -1.66% | 13,023 |
| Aug 12, 2026 | 1,060.00 | 1,060.00 | 971.90 | 978.20 | 978.20 | -9.29% | 10,492 |
| Aug 11, 2026 | 1,070.00 | 1,080.00 | 1,052.35 | 1,078.40 | 1,078.40 | 1.02% | 3,376 |
| Aug 10, 2026 | 1,041.10 | 1,074.95 | 1,021.10 | 1,067.55 | 1,067.55 | 3.14% | 3,823 |
| Aug 7, 2026 | 1,009.50 | 1,038.60 | 1,009.50 | 1,035.05 | 1,035.05 | 1.97% | 2,606 |
| Aug 6, 2026 | 1,036.60 | 1,036.60 | 1,002.85 | 1,015.05 | 1,015.05 | -3.56% | 4,723 |
| Aug 5, 2026 | 1,039.00 | 1,060.00 | 1,023.35 | 1,052.55 | 1,052.55 | 1.88% | 9,194 |
| Aug 4, 2026 | 985.00 | 1,035.70 | 964.20 | 1,033.15 | 1,033.15 | 4.78% | 8,221 |
| Aug 3, 2026 | 987.00 | 1,004.80 | 981.75 | 986.05 | 986.05 | -1.26% | 2,045 |
| Jul 31, 2026 | 984.00 | 1,005.00 | 962.50 | 998.60 | 998.60 | 1.53% | 1,841 |
| Jul 30, 2026 | 1,005.00 | 1,015.00 | 981.60 | 983.55 | 983.55 | -2.43% | 1,896 |
| Jul 29, 2026 | 983.25 | 1,011.65 | 974.20 | 1,008.00 | 1,008.00 | 1.12% | 3,078 |
| Jul 28, 2026 | 1,014.00 | 1,014.00 | 950.00 | 996.80 | 996.80 | -1.70% | 7,552 |
| Jul 27, 2026 | 1,008.85 | 1,022.05 | 993.30 | 1,014.00 | 1,014.00 | 1.11% | 1,603 |
| Jul 24, 2026 | 989.15 | 1,019.00 | 982.00 | 1,002.85 | 1,002.85 | 2.44% | 3,177 |
| Jul 23, 2026 | 973.00 | 1,031.05 | 948.15 | 979.00 | 979.00 | 0.65% | 21,815 |
| Jul 22, 2026 | 1,005.75 | 1,005.75 | 965.00 | 972.70 | 972.70 | -2.57% | 6,251 |
| Jul 21, 2026 | 1,058.10 | 1,058.10 | 992.50 | 998.40 | 998.40 | -5.91% | 11,997 |
| Jul 20, 2026 | 1,000.85 | 1,079.00 | 1,000.50 | 1,061.10 | 1,061.10 | 7.19% | 8,561 |
| Jul 17, 2026 | 1,042.95 | 1,043.70 | 983.65 | 989.90 | 989.90 | -5.48% | 19,691 |
| Jul 16, 2026 | 1,084.00 | 1,092.25 | 1,014.70 | 1,047.30 | 1,047.30 | -2.64% | 8,219 |
| Jul 15, 2026 | 1,125.00 | 1,131.55 | 1,070.20 | 1,075.65 | 1,075.65 | -4.14% | 8,813 |
| Jul 14, 2026 | 1,132.95 | 1,198.00 | 1,111.60 | 1,122.05 | 1,122.05 | -0.03% | 9,496 |
| Jul 13, 2026 | 1,145.65 | 1,159.75 | 1,118.35 | 1,122.40 | 1,122.40 | -3.64% | 5,160 |
| Jul 10, 2026 | 1,185.10 | 1,186.45 | 1,150.20 | 1,164.75 | 1,164.75 | -0.99% | 6,632 |
| Jul 9, 2026 | 1,165.65 | 1,220.10 | 1,165.65 | 1,176.35 | 1,176.35 | 1.02% | 20,596 |
| Jul 8, 2026 | 1,145.35 | 1,217.95 | 1,119.00 | 1,164.50 | 1,164.50 | 0.93% | 40,084 |
| Jul 7, 2026 | 1,115.00 | 1,161.15 | 1,084.00 | 1,153.80 | 1,153.80 | 4.56% | 12,687 |
| Jul 6, 2026 | 1,119.00 | 1,168.40 | 1,084.00 | 1,103.50 | 1,103.50 | -1.51% | 23,929 |
| Jul 3, 2026 | 1,105.80 | 1,175.05 | 1,100.00 | 1,120.45 | 1,120.45 | 1.33% | 23,273 |
| Jul 2, 2026 | 1,122.00 | 1,123.30 | 1,094.90 | 1,105.70 | 1,105.70 | -1.35% | 6,681 |
| Jul 1, 2026 | 1,138.15 | 1,160.45 | 1,102.65 | 1,120.80 | 1,120.80 | -1.30% | 17,484 |
| Jun 30, 2026 | 1,052.15 | 1,186.05 | 1,018.20 | 1,135.60 | 1,135.60 | 7.94% | 59,594 |
| Jun 29, 2026 | 1,090.05 | 1,094.05 | 1,015.00 | 1,052.10 | 1,052.10 | -4.50% | 16,359 |
| Jun 25, 2026 | 1,111.00 | 1,145.00 | 1,050.10 | 1,101.70 | 1,101.70 | -0.88% | 39,886 |
| Jun 24, 2026 | 955.95 | 1,136.70 | 955.95 | 1,111.50 | 1,111.50 | 15.00% | 52,211 |
| Jun 23, 2026 | 994.00 | 999.90 | 955.35 | 966.55 | 966.55 | -1.16% | 13,817 |
| Jun 22, 2026 | 1,034.75 | 1,064.70 | 971.45 | 977.85 | 977.85 | -4.82% | 21,808 |
| Jun 19, 2026 | 952.05 | 1,085.20 | 937.45 | 1,027.40 | 1,027.40 | 11.86% | 107,762 |
| Jun 18, 2026 | 853.40 | 933.70 | 853.40 | 918.45 | 918.45 | 10.70% | 82,621 |
| Jun 17, 2026 | 845.00 | 855.85 | 829.10 | 829.65 | 829.65 | -2.00% | 4,149 |
| Jun 16, 2026 | 860.80 | 865.75 | 827.00 | 846.60 | 846.60 | -2.45% | 19,991 |
| Jun 15, 2026 | 793.95 | 934.80 | 793.95 | 867.85 | 867.85 | 9.31% | 234,792 |
| Jun 12, 2026 | 796.45 | 802.80 | 787.15 | 793.95 | 793.95 | 0.05% | 112 |