S.P. Apparels Limited (BOM:540048)
India · Delayed Price · Currency is INR 714.75
-8.10 (-1.12%)
At close: Apr 2, 2026
BOM:540048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 730.00 | 730.00 | 699.15 | 714.75 | 714.75 | -1.12% | 400 |
| Apr 1, 2026 | 724.00 | 734.15 | 718.35 | 722.85 | 722.85 | 2.83% | 607 |
| Mar 30, 2026 | 706.65 | 720.05 | 681.20 | 702.95 | 702.95 | 0.41% | 1,779 |
| Mar 27, 2026 | 701.95 | 720.00 | 695.00 | 700.10 | 700.10 | -2.19% | 1,223 |
| Mar 25, 2026 | 714.50 | 734.85 | 714.40 | 715.75 | 715.75 | 1.89% | 1,346 |
| Mar 24, 2026 | 695.00 | 709.65 | 686.55 | 702.45 | 702.45 | 2.91% | 852 |
| Mar 23, 2026 | 695.15 | 698.30 | 682.00 | 682.60 | 682.60 | -4.38% | 1,888 |
| Mar 20, 2026 | 705.00 | 719.00 | 705.00 | 713.85 | 713.85 | 1.70% | 226 |
| Mar 19, 2026 | 705.00 | 724.25 | 698.00 | 701.95 | 701.95 | -2.09% | 1,183 |
| Mar 18, 2026 | 697.95 | 724.50 | 697.05 | 716.90 | 716.90 | 4.09% | 945 |
| Mar 17, 2026 | 692.50 | 705.95 | 687.95 | 688.75 | 688.75 | -0.16% | 707 |
| Mar 16, 2026 | 691.95 | 704.40 | 686.30 | 689.85 | 689.85 | -1.27% | 480 |
| Mar 13, 2026 | 692.50 | 698.75 | 687.90 | 698.75 | 698.75 | 0.28% | 183 |
| Mar 12, 2026 | 687.50 | 701.00 | 686.45 | 696.80 | 696.80 | 0.51% | 378 |
| Mar 11, 2026 | 694.50 | 695.85 | 690.00 | 693.25 | 693.25 | 0.66% | 244 |
| Mar 10, 2026 | 667.00 | 700.00 | 667.00 | 688.70 | 688.70 | 3.59% | 958 |
| Mar 9, 2026 | 662.90 | 750.00 | 652.10 | 664.85 | 664.85 | -2.53% | 1,797 |
| Mar 6, 2026 | 694.00 | 704.05 | 680.00 | 682.10 | 682.10 | -1.99% | 508 |
| Mar 5, 2026 | 740.00 | 740.00 | 686.40 | 695.95 | 695.95 | -1.19% | 272 |
| Mar 4, 2026 | 681.15 | 714.70 | 676.55 | 704.35 | 704.35 | 0.49% | 1,480 |
| Mar 2, 2026 | 643.85 | 701.65 | 643.85 | 700.95 | 700.95 | -0.90% | 571 |
| Feb 27, 2026 | 691.10 | 714.35 | 683.25 | 707.35 | 707.35 | 1.78% | 1,321 |
| Feb 26, 2026 | 697.95 | 705.75 | 688.15 | 695.00 | 695.00 | -0.59% | 3,074 |
| Feb 25, 2026 | 715.00 | 718.15 | 687.85 | 699.15 | 699.15 | -0.77% | 1,662 |
| Feb 24, 2026 | 750.00 | 750.00 | 687.50 | 704.60 | 704.60 | -5.98% | 3,489 |
| Feb 23, 2026 | 759.95 | 762.30 | 735.60 | 749.45 | 749.45 | 1.92% | 2,343 |
| Feb 20, 2026 | 731.35 | 738.00 | 724.00 | 735.35 | 735.35 | 0.85% | 996 |
| Feb 19, 2026 | 736.95 | 743.90 | 725.10 | 729.15 | 729.15 | -0.80% | 845 |
| Feb 18, 2026 | 736.00 | 750.90 | 732.30 | 735.00 | 735.00 | -0.26% | 287 |
| Feb 17, 2026 | 737.35 | 756.75 | 732.40 | 736.90 | 736.90 | 0.74% | 1,140 |
| Feb 16, 2026 | 755.50 | 756.30 | 727.20 | 731.50 | 731.50 | -3.45% | 2,718 |
| 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 |