S.P. Apparels Limited (BOM:540048)
India · Delayed Price · Currency is INR 989.90
-57.40 (-5.48%)
At close: Jul 17, 2026
BOM:540048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 793.60 | 797.45 | 788.60 | 793.55 | 793.55 | -0.01% | 87 |
| Jun 10, 2026 | 823.55 | 823.55 | 789.10 | 793.60 | 793.60 | -3.64% | 385 |
| Jun 9, 2026 | 814.25 | 827.00 | 809.60 | 823.55 | 823.55 | 0.90% | 421 |
| Jun 8, 2026 | 800.00 | 830.10 | 799.95 | 816.20 | 816.20 | 0.48% | 803 |
| Jun 5, 2026 | 821.10 | 836.30 | 807.60 | 812.30 | 812.30 | -1.98% | 256 |
| Jun 4, 2026 | 837.10 | 839.60 | 820.95 | 828.75 | 828.75 | -2.00% | 768 |
| Jun 3, 2026 | 820.10 | 848.00 | 799.20 | 845.65 | 845.65 | 5.13% | 1,245 |
| Jun 2, 2026 | 777.15 | 820.10 | 773.45 | 804.35 | 804.35 | 3.76% | 1,704 |
| Jun 1, 2026 | 780.00 | 802.00 | 775.20 | 775.20 | 775.20 | -1.11% | 1,252 |
| May 29, 2026 | 751.60 | 798.60 | 751.60 | 783.90 | 783.90 | 4.26% | 1,824 |
| May 27, 2026 | 743.60 | 758.00 | 743.60 | 751.85 | 751.85 | 0.11% | 1,746 |
| May 26, 2026 | 725.00 | 773.90 | 725.00 | 751.05 | 751.05 | -2.42% | 583 |
| May 25, 2026 | 782.50 | 801.00 | 765.25 | 769.65 | 769.65 | -1.60% | 1,440 |
| May 22, 2026 | 762.65 | 789.55 | 735.00 | 782.15 | 782.15 | 3.19% | 1,039 |
| May 21, 2026 | 750.00 | 774.00 | 737.40 | 757.95 | 757.95 | -3.89% | 3,159 |
| May 20, 2026 | 780.00 | 793.00 | 780.00 | 788.65 | 788.65 | 0.75% | 155 |
| May 19, 2026 | 783.40 | 790.00 | 775.30 | 782.80 | 782.80 | 0.49% | 65 |
| May 18, 2026 | 771.00 | 788.95 | 768.70 | 779.00 | 779.00 | -0.63% | 393 |
| May 15, 2026 | 786.15 | 793.40 | 775.55 | 783.90 | 783.90 | -0.78% | 962 |
| May 14, 2026 | 812.55 | 813.05 | 780.30 | 790.05 | 790.05 | -1.86% | 360 |
| May 13, 2026 | 817.60 | 817.60 | 798.50 | 805.00 | 805.00 | -0.30% | 481 |
| May 12, 2026 | 819.70 | 821.80 | 798.25 | 807.45 | 807.45 | -3.24% | 1,893 |
| May 11, 2026 | 805.10 | 837.90 | 799.65 | 834.45 | 834.45 | 3.06% | 1,699 |
| May 8, 2026 | 823.20 | 829.95 | 806.40 | 809.70 | 809.70 | -1.57% | 912 |
| May 7, 2026 | 819.80 | 831.65 | 816.95 | 822.60 | 822.60 | 0.59% | 310 |