Spandana Sphoorty Financial Limited (BOM:542759)
India · Delayed Price · Currency is INR 199.15
+6.35 (3.29%)
At close: Apr 2, 2026
BOM:542759 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 191.80 | 204.05 | 187.20 | 199.15 | 199.15 | 3.29% | 21,940 |
| Apr 1, 2026 | 192.60 | 197.35 | 189.95 | 192.80 | 192.80 | 4.24% | 15,520 |
| Mar 30, 2026 | 190.05 | 196.65 | 182.50 | 184.95 | 184.95 | -5.03% | 30,475 |
| Mar 27, 2026 | 202.10 | 204.25 | 193.00 | 194.75 | 194.75 | -5.71% | 21,481 |
| Mar 25, 2026 | 204.60 | 211.65 | 203.85 | 206.55 | 206.55 | 3.51% | 14,097 |
| Mar 24, 2026 | 203.70 | 205.00 | 197.10 | 199.55 | 199.55 | 1.04% | 22,617 |
| Mar 23, 2026 | 205.00 | 205.55 | 196.00 | 197.50 | 197.50 | -4.80% | 20,700 |
| Mar 20, 2026 | 207.30 | 212.55 | 206.35 | 207.45 | 207.45 | 0.10% | 10,431 |
| Mar 19, 2026 | 212.80 | 212.80 | 204.75 | 207.25 | 207.25 | -2.59% | 8,151 |
| Mar 18, 2026 | 202.10 | 216.30 | 201.55 | 212.75 | 212.75 | 5.56% | 19,133 |
| Mar 17, 2026 | 209.00 | 209.85 | 197.00 | 201.55 | 201.55 | -3.54% | 28,320 |
| Mar 16, 2026 | 218.80 | 220.05 | 207.50 | 208.95 | 208.95 | -4.46% | 9,173 |
| Mar 13, 2026 | 227.05 | 228.00 | 216.00 | 218.70 | 218.70 | -3.68% | 14,500 |
| Mar 12, 2026 | 225.30 | 232.75 | 223.45 | 227.05 | 227.05 | -1.02% | 9,818 |
| Mar 11, 2026 | 232.60 | 236.10 | 227.15 | 229.40 | 229.40 | -0.69% | 9,639 |
| Mar 10, 2026 | 232.05 | 236.35 | 230.35 | 231.00 | 231.00 | -0.35% | 12,639 |
| Mar 9, 2026 | 235.10 | 238.50 | 226.40 | 231.80 | 231.80 | -1.53% | 14,180 |
| Mar 6, 2026 | 243.70 | 247.35 | 234.10 | 235.40 | 235.40 | -3.64% | 9,317 |
| Mar 5, 2026 | 237.95 | 245.55 | 237.95 | 244.30 | 244.30 | 2.69% | 5,932 |
| Mar 4, 2026 | 240.15 | 242.50 | 235.70 | 237.90 | 237.90 | -2.98% | 8,936 |
| Mar 2, 2026 | 235.00 | 251.20 | 235.00 | 245.20 | 245.20 | -3.22% | 20,012 |
| Feb 27, 2026 | 255.00 | 259.35 | 252.50 | 253.35 | 253.35 | -2.01% | 6,258 |
| Feb 26, 2026 | 252.70 | 263.50 | 252.05 | 258.55 | 258.55 | 2.36% | 19,769 |
| Feb 25, 2026 | 249.10 | 255.00 | 248.00 | 252.60 | 252.60 | 1.18% | 6,311 |
| Feb 24, 2026 | 250.60 | 250.75 | 247.40 | 249.65 | 249.65 | -0.36% | 4,015 |
| Feb 23, 2026 | 257.35 | 257.35 | 248.80 | 250.55 | 250.55 | -1.96% | 8,443 |
| Feb 20, 2026 | 261.80 | 261.80 | 254.90 | 255.55 | 255.55 | -2.37% | 2,784 |
| Feb 19, 2026 | 263.20 | 266.50 | 258.00 | 261.75 | 261.75 | -0.53% | 8,049 |
| Feb 18, 2026 | 265.15 | 265.40 | 261.85 | 263.15 | 263.15 | -0.47% | 4,215 |
| Feb 17, 2026 | 260.00 | 266.40 | 259.15 | 264.40 | 264.40 | 1.13% | 3,292 |
| Feb 16, 2026 | 255.35 | 268.00 | 255.00 | 261.45 | 261.45 | 1.51% | 5,889 |
| Feb 13, 2026 | 257.75 | 259.00 | 254.00 | 257.55 | 257.55 | -1.44% | 3,108 |
| Feb 12, 2026 | 264.20 | 265.00 | 260.90 | 261.30 | 261.30 | -1.10% | 1,803 |
| Feb 11, 2026 | 265.90 | 266.30 | 261.95 | 264.20 | 264.20 | -0.62% | 2,845 |
| Feb 10, 2026 | 256.65 | 268.30 | 256.65 | 265.85 | 265.85 | 2.72% | 8,878 |
| Feb 9, 2026 | 248.85 | 261.60 | 248.45 | 258.80 | 258.80 | 4.29% | 11,548 |
| Feb 6, 2026 | 248.65 | 249.85 | 244.80 | 248.15 | 248.15 | -0.80% | 3,273 |
| Feb 5, 2026 | 247.00 | 251.60 | 246.60 | 250.15 | 250.15 | 0.85% | 3,735 |
| Feb 4, 2026 | 250.00 | 250.85 | 246.85 | 248.05 | 248.05 | -0.22% | 4,471 |
| Feb 3, 2026 | 249.15 | 252.35 | 246.85 | 248.60 | 248.60 | 0.26% | 6,770 |
| Feb 2, 2026 | 240.00 | 257.80 | 240.00 | 247.95 | 247.95 | -1.41% | 7,937 |
| Feb 1, 2026 | 251.30 | 256.80 | 250.25 | 251.50 | 251.50 | 0.10% | 9,868 |
| Jan 30, 2026 | 247.00 | 256.50 | 241.75 | 251.25 | 251.25 | 1.23% | 10,776 |
| Jan 29, 2026 | 249.30 | 249.45 | 243.90 | 248.20 | 248.20 | -0.42% | 8,607 |
| Jan 28, 2026 | 243.55 | 270.50 | 239.85 | 249.25 | 249.25 | 5.59% | 98,020 |
| Jan 27, 2026 | 239.55 | 253.00 | 230.90 | 236.05 | 236.05 | -1.48% | 4,508 |
| Jan 23, 2026 | 244.95 | 244.95 | 235.60 | 239.60 | 239.60 | -1.28% | 54,827 |
| Jan 22, 2026 | 228.40 | 244.70 | 228.40 | 242.70 | 242.70 | 6.28% | 12,775 |
| Jan 21, 2026 | 230.15 | 231.95 | 226.00 | 228.35 | 228.35 | -0.87% | 6,291 |
| Jan 20, 2026 | 231.15 | 236.05 | 229.00 | 230.35 | 230.35 | -2.19% | 5,791 |