SPA Capital Services Limited (BOM:542376)
India · Delayed Price · Currency is INR 191.90
-10.05 (-4.98%)
At close: Jan 23, 2026
SPA Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | -4.98% | 1 |
| Jan 21, 2026 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | 4.72% | 1 |
| Jan 20, 2026 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | - | 100 |
| Jan 19, 2026 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | -5.00% | 10 |
| Jan 9, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.54% | 2 |
| Jan 7, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | -4.98% | 1 |
| Jan 6, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -5.00% | 1 |
| Jan 1, 2026 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | -5.00% | 28 |
| Dec 31, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 103 |
| Dec 30, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 4.85% | 1 |
| Dec 29, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -2.99% | 435 |
| Dec 26, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.43% | 2 |
| Dec 23, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 4.91% | 1 |
| Dec 22, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 4.67% | 1 |
| Dec 19, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.77% | 4 |
| Dec 17, 2025 | 215.65 | 215.65 | 215.65 | 215.65 | 215.65 | -4.98% | 4 |
| Dec 16, 2025 | 229.00 | 229.00 | 226.95 | 226.95 | 226.95 | 3.63% | 11 |
| Dec 15, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 4.78% | 1 |
| Dec 11, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 2.45% | 1 |
| Dec 5, 2025 | 209.00 | 209.00 | 204.00 | 204.00 | 204.00 | 0.34% | 4 |
| Dec 4, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -4.98% | 5 |
| Dec 3, 2025 | 225.00 | 225.00 | 213.95 | 213.95 | 213.95 | -1.84% | 8 |
| Dec 2, 2025 | 215.00 | 218.00 | 215.00 | 217.95 | 217.95 | 3.79% | 53 |
| Dec 1, 2025 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | -4.55% | 13 |
| Nov 27, 2025 | 220.50 | 220.50 | 220.00 | 220.00 | 220.00 | 4.76% | 3 |
| Nov 26, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.33% | 1 |
| Nov 25, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 3.86% | 2 |
| Nov 24, 2025 | 207.90 | 207.90 | 207.00 | 207.00 | 207.00 | 4.55% | 16 |
| Nov 20, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 2 |
| Nov 17, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 2 |
| Nov 14, 2025 | 201.95 | 201.95 | 198.00 | 198.00 | 198.00 | -1.96% | 6 |
| Nov 13, 2025 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | -1.00% | 3 |
| Nov 12, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 2.03% | 8 |
| Nov 11, 2025 | 202.00 | 202.00 | 199.95 | 199.95 | 199.95 | -1.50% | 177 |
| Nov 10, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 4.50% | 10 |
| Nov 7, 2025 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 5.00% | 32 |
| Nov 6, 2025 | 186.90 | 186.90 | 170.00 | 185.00 | 185.00 | 3.93% | 57 |
| Nov 4, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 4.71% | 1 |
| Oct 31, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.65% | 1 |
| Oct 30, 2025 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | -5.00% | 5 |
| Oct 29, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -5.00% | 1 |
| Oct 28, 2025 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 1.12% | 8 |
| Oct 27, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 1 |
| Oct 24, 2025 | 195.00 | 195.00 | 178.00 | 178.00 | 178.00 | -4.51% | 6 |
| Oct 23, 2025 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - | 1 |
| Oct 21, 2025 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - | 1 |
| Oct 20, 2025 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | 4.98% | 29 |
| Oct 14, 2025 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | - | 400 |
| Oct 13, 2025 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | 5.00% | 1 |
| Oct 10, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | 5.00% | 1 |