S.P. Apparels Limited (BOM:540048)
India · Delayed Price · Currency is INR 950.25
+12.90 (1.38%)
At close: Oct 6, 2026
BOM:540048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 939.00 | 956.55 | 939.00 | 950.25 | 950.25 | 1.38% | 775 |
| Oct 5, 2026 | 937.00 | 956.30 | 929.85 | 937.35 | 937.35 | -0.33% | 1,550 |
| Oct 1, 2026 | 956.65 | 956.65 | 908.20 | 940.50 | 940.50 | -2.53% | 3,961 |
| Sep 30, 2026 | 938.00 | 966.30 | 938.00 | 964.95 | 964.95 | 3.31% | 481 |
| Sep 29, 2026 | 946.70 | 953.75 | 932.50 | 934.05 | 934.05 | -1.38% | 878 |
| Sep 28, 2026 | 962.40 | 965.20 | 945.00 | 947.10 | 947.10 | -2.06% | 885 |
| Sep 25, 2026 | 976.00 | 976.20 | 952.45 | 967.05 | 967.05 | -0.41% | 2,370 |
| Sep 24, 2026 | 984.50 | 990.90 | 960.25 | 971.00 | 971.00 | -1.55% | 1,235 |
| Sep 23, 2026 | 980.20 | 997.80 | 980.20 | 986.25 | 986.25 | 1.01% | 2,898 |
| Sep 22, 2026 | 975.80 | 992.35 | 971.15 | 976.35 | 976.35 | 0.50% | 308 |
| Sep 21, 2026 | 985.00 | 985.00 | 970.00 | 971.45 | 971.45 | -2.10% | 1,515 |
| Sep 18, 2026 | 998.20 | 1,007.95 | 980.55 | 992.30 | 992.30 | -1.03% | 492 |
| Sep 17, 2026 | 963.95 | 1,006.90 | 963.95 | 1,002.65 | 1,002.65 | 2.50% | 1,710 |
| Sep 16, 2026 | 971.00 | 983.65 | 938.95 | 978.20 | 978.20 | 1.38% | 11,238 |
| Sep 15, 2026 | 1,020.00 | 1,020.00 | 954.40 | 964.90 | 964.90 | -5.69% | 10,212 |
| Sep 11, 2026 | 1,027.00 | 1,027.00 | 1,007.50 | 1,023.15 | 1,023.15 | -0.55% | 504 |
| Sep 10, 2026 | 999.30 | 1,056.40 | 999.30 | 1,028.80 | 1,028.80 | 1.98% | 1,192 |
| Sep 9, 2026 | 1,050.00 | 1,052.95 | 1,001.95 | 1,008.85 | 1,008.85 | -3.61% | 2,737 |
| Sep 8, 2026 | 1,063.75 | 1,070.00 | 1,037.50 | 1,046.65 | 1,046.65 | -1.67% | 2,204 |
| Sep 7, 2026 | 1,035.00 | 1,091.35 | 1,035.00 | 1,064.40 | 1,064.40 | -0.65% | 3,364 |
| Sep 4, 2026 | 1,070.50 | 1,073.00 | 1,026.30 | 1,071.35 | 1,071.35 | 1.12% | 2,896 |
| Sep 3, 2026 | 1,065.00 | 1,088.75 | 1,058.50 | 1,062.50 | 1,059.50 | -1.43% | 4,202 |
| Sep 2, 2026 | 1,020.00 | 1,084.00 | 1,016.20 | 1,077.95 | 1,074.91 | 5.82% | 11,003 |
| Sep 1, 2026 | 1,045.45 | 1,062.70 | 1,008.55 | 1,018.65 | 1,015.77 | -3.34% | 7,854 |
| Aug 31, 2026 | 1,049.95 | 1,071.95 | 1,021.45 | 1,053.85 | 1,050.87 | 2.75% | 14,883 |
| Aug 28, 2026 | 1,015.00 | 1,050.00 | 988.00 | 1,025.65 | 1,022.75 | 7.69% | 28,788 |
| Aug 27, 2026 | 945.05 | 959.00 | 935.10 | 952.45 | 949.76 | 0.43% | 3,024 |
| Aug 26, 2026 | 950.05 | 958.25 | 947.40 | 948.40 | 945.72 | -0.03% | 1,473 |
| Aug 25, 2026 | 942.00 | 951.55 | 915.85 | 948.65 | 945.97 | 0.90% | 2,983 |
| Aug 24, 2026 | 930.20 | 948.90 | 930.00 | 940.20 | 937.55 | 0.91% | 2,135 |
| Aug 21, 2026 | 927.00 | 933.00 | 909.00 | 931.70 | 929.07 | 1.01% | 4,156 |
| Aug 20, 2026 | 928.95 | 954.20 | 918.05 | 922.40 | 919.80 | -0.05% | 4,696 |
| Aug 19, 2026 | 946.75 | 948.55 | 918.00 | 922.85 | 920.24 | -3.15% | 4,902 |
| Aug 18, 2026 | 940.00 | 960.00 | 935.00 | 952.90 | 950.21 | 2.07% | 5,441 |
| Aug 17, 2026 | 945.50 | 964.00 | 929.35 | 933.55 | 930.91 | -0.54% | 2,289 |
| Aug 14, 2026 | 971.65 | 971.65 | 927.50 | 938.60 | 935.95 | -2.43% | 4,713 |
| Aug 13, 2026 | 975.05 | 1,009.50 | 954.05 | 961.95 | 959.23 | -1.66% | 13,023 |
| Aug 12, 2026 | 1,060.00 | 1,060.00 | 971.90 | 978.20 | 975.44 | -9.29% | 10,492 |
| Aug 11, 2026 | 1,070.00 | 1,080.00 | 1,052.35 | 1,078.40 | 1,075.36 | 1.02% | 3,376 |
| Aug 10, 2026 | 1,041.10 | 1,074.95 | 1,021.10 | 1,067.55 | 1,064.54 | 3.14% | 3,823 |
| Aug 7, 2026 | 1,009.50 | 1,038.60 | 1,009.50 | 1,035.05 | 1,032.13 | 1.97% | 2,606 |
| Aug 6, 2026 | 1,036.60 | 1,036.60 | 1,002.85 | 1,015.05 | 1,012.18 | -3.56% | 4,723 |
| Aug 5, 2026 | 1,039.00 | 1,060.00 | 1,023.35 | 1,052.55 | 1,049.58 | 1.88% | 9,194 |
| Aug 4, 2026 | 985.00 | 1,035.70 | 964.20 | 1,033.15 | 1,030.23 | 4.78% | 8,221 |
| Aug 3, 2026 | 987.00 | 1,004.80 | 981.75 | 986.05 | 983.27 | -1.26% | 2,045 |
| Jul 31, 2026 | 984.00 | 1,005.00 | 962.50 | 998.60 | 995.78 | 1.53% | 1,841 |
| Jul 30, 2026 | 1,005.00 | 1,015.00 | 981.60 | 983.55 | 980.77 | -2.43% | 1,896 |
| Jul 29, 2026 | 983.25 | 1,011.65 | 974.20 | 1,008.00 | 1,005.15 | 1.12% | 3,078 |
| Jul 28, 2026 | 1,014.00 | 1,014.00 | 950.00 | 996.80 | 993.99 | -1.70% | 7,552 |
| Jul 27, 2026 | 1,008.85 | 1,022.05 | 993.30 | 1,014.00 | 1,011.14 | 1.11% | 1,603 |