Spandana Sphoorty Financial Limited (BOM:542759)
India · Delayed Price · Currency is INR 257.55
-3.75 (-1.44%)
At close: Feb 13, 2026
BOM:542759 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 239.35 | 240.00 | 234.10 | 235.50 | 235.50 | -1.96% | 9,634 |
| Jan 16, 2026 | 240.25 | 245.00 | 238.50 | 240.20 | 240.20 | -1.19% | 4,754 |
| Jan 14, 2026 | 238.00 | 246.15 | 238.00 | 243.10 | 243.10 | 1.06% | 36,854 |
| Jan 13, 2026 | 242.60 | 246.50 | 239.15 | 240.55 | 240.55 | -0.80% | 9,698 |
| Jan 12, 2026 | 245.55 | 246.95 | 240.00 | 242.50 | 242.50 | -1.22% | 9,128 |
| Jan 9, 2026 | 253.20 | 253.20 | 241.95 | 245.50 | 245.50 | -3.04% | 15,411 |
| Jan 8, 2026 | 262.00 | 262.45 | 251.00 | 253.20 | 253.20 | -3.76% | 11,054 |
| Jan 7, 2026 | 260.60 | 263.90 | 257.30 | 263.10 | 263.10 | 0.96% | 4,668 |
| Jan 6, 2026 | 260.90 | 263.95 | 258.10 | 260.60 | 260.60 | -0.10% | 22,819 |
| Jan 5, 2026 | 266.95 | 272.70 | 256.95 | 260.85 | 260.85 | -2.06% | 9,105 |
| Jan 2, 2026 | 268.00 | 271.00 | 264.40 | 266.35 | 266.35 | -0.60% | 7,057 |
| Jan 1, 2026 | 270.15 | 271.40 | 266.30 | 267.95 | 267.95 | -0.59% | 8,104 |
| Dec 31, 2025 | 265.00 | 271.75 | 265.00 | 269.55 | 269.55 | 1.72% | 11,049 |
| Dec 30, 2025 | 270.95 | 272.05 | 263.85 | 265.00 | 265.00 | -2.56% | 6,991 |
| Dec 29, 2025 | 270.00 | 279.30 | 265.35 | 271.95 | 271.95 | -0.86% | 14,443 |
| Dec 26, 2025 | 262.15 | 275.70 | 262.15 | 274.30 | 274.30 | 1.52% | 9,545 |
| Dec 24, 2025 | 271.85 | 274.00 | 269.20 | 270.20 | 270.20 | -0.59% | 9,752 |
| Dec 23, 2025 | 269.90 | 273.55 | 268.90 | 271.80 | 271.80 | 0.70% | 6,788 |
| Dec 22, 2025 | 264.60 | 271.50 | 262.45 | 269.90 | 269.90 | 1.89% | 3,496 |
| Dec 19, 2025 | 264.90 | 266.20 | 261.05 | 264.90 | 264.90 | -0.15% | 4,811 |
| Dec 18, 2025 | 266.05 | 271.50 | 265.00 | 265.30 | 265.30 | -3.00% | 6,305 |
| Dec 17, 2025 | 274.80 | 274.80 | 268.95 | 273.50 | 273.50 | -0.47% | 8,013 |
| Dec 16, 2025 | 268.65 | 276.10 | 267.70 | 274.80 | 274.80 | 1.51% | 6,531 |
| Dec 15, 2025 | 266.15 | 276.45 | 266.00 | 270.70 | 270.70 | -0.06% | 13,365 |
| Dec 12, 2025 | 264.40 | 271.90 | 262.70 | 270.85 | 270.85 | 2.46% | 25,661 |
| Dec 11, 2025 | 256.20 | 265.50 | 254.70 | 264.35 | 264.35 | 3.18% | 18,027 |
| Dec 10, 2025 | 257.25 | 264.20 | 254.35 | 256.20 | 256.20 | -0.31% | 6,904 |
| Dec 9, 2025 | 252.00 | 258.45 | 247.75 | 257.00 | 257.00 | 2.00% | 23,767 |
| Dec 8, 2025 | 252.05 | 255.55 | 247.25 | 251.95 | 251.95 | -1.51% | 10,894 |
| Dec 5, 2025 | 258.50 | 259.10 | 250.10 | 255.80 | 255.80 | -1.03% | 6,255 |
| Dec 4, 2025 | 251.05 | 261.10 | 251.05 | 258.45 | 258.45 | 0.88% | 6,118 |