Spandana Sphoorty Financial Limited (BOM:542759)
India · Delayed Price · Currency is INR 231.80
-3.60 (-1.53%)
At close: Mar 9, 2026
BOM:542759 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |