Spandana Sphoorty Financial Limited (BOM:542759)
India · Delayed Price · Currency is INR 258.45
+2.25 (0.88%)
At close: Dec 4, 2025
BOM:542759 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 264.20 | 264.90 | 254.80 | 256.20 | 256.20 | -3.05% | 15,744 |
| Dec 2, 2025 | 275.00 | 275.00 | 260.45 | 264.25 | 264.25 | 0.44% | 15,159 |
| Dec 1, 2025 | 266.10 | 267.30 | 261.75 | 263.10 | 263.10 | -1.13% | 6,004 |
| Nov 28, 2025 | 265.15 | 271.00 | 263.65 | 266.10 | 266.10 | -0.08% | 13,885 |
| Nov 27, 2025 | 273.60 | 274.80 | 265.40 | 266.30 | 266.30 | -2.47% | 9,499 |
| Nov 26, 2025 | 270.30 | 277.90 | 263.50 | 273.05 | 273.05 | 1.02% | 11,915 |
| Nov 25, 2025 | 260.65 | 280.00 | 260.65 | 270.30 | 270.30 | 2.27% | 26,169 |
| Nov 24, 2025 | 267.95 | 274.00 | 260.90 | 264.30 | 264.30 | -1.36% | 19,657 |
| Nov 21, 2025 | 274.80 | 276.95 | 265.60 | 267.95 | 267.95 | -2.47% | 20,479 |
| Nov 20, 2025 | 277.45 | 284.25 | 268.00 | 274.75 | 274.75 | -2.10% | 15,554 |
| Nov 19, 2025 | 279.80 | 286.25 | 276.15 | 280.65 | 280.65 | -0.46% | 14,306 |
| Nov 18, 2025 | 267.85 | 285.00 | 263.00 | 281.95 | 281.95 | 4.72% | 47,544 |
| Nov 17, 2025 | 279.30 | 281.90 | 267.80 | 269.25 | 269.25 | -2.45% | 17,744 |
| Nov 14, 2025 | 254.55 | 282.70 | 251.15 | 276.00 | 276.00 | 9.31% | 145,597 |
| Nov 13, 2025 | 243.95 | 266.90 | 241.70 | 252.50 | 252.50 | 6.36% | 86,861 |
| Nov 12, 2025 | 243.95 | 243.95 | 232.30 | 237.40 | 237.40 | 1.89% | 9,494 |
| Nov 11, 2025 | 233.15 | 263.00 | 232.00 | 233.00 | 233.00 | -1.35% | 276,778 |
| Nov 10, 2025 | 236.25 | 243.40 | 235.30 | 236.20 | 236.20 | -1.93% | 4,309 |
| Nov 7, 2025 | 233.15 | 242.05 | 233.15 | 240.85 | 240.85 | 0.82% | 4,089 |
| Nov 6, 2025 | 243.70 | 243.70 | 238.35 | 238.90 | 238.90 | -1.71% | 10,700 |
| Nov 4, 2025 | 246.40 | 247.90 | 242.15 | 243.05 | 243.05 | -2.37% | 5,610 |
| Nov 3, 2025 | 252.40 | 252.40 | 248.45 | 248.95 | 248.95 | -2.22% | 5,065 |
| Oct 31, 2025 | 259.50 | 262.50 | 251.30 | 254.60 | 254.60 | -1.87% | 6,141 |
| Oct 30, 2025 | 250.00 | 261.50 | 250.00 | 259.45 | 259.45 | 3.39% | 15,012 |
| Oct 29, 2025 | 250.55 | 253.10 | 247.90 | 250.95 | 250.95 | 1.17% | 6,909 |
| Oct 28, 2025 | 247.80 | 250.55 | 246.80 | 248.05 | 248.05 | 0.06% | 3,806 |
| Oct 27, 2025 | 247.75 | 251.00 | 245.75 | 247.90 | 247.90 | 0.04% | 7,328 |
| Oct 24, 2025 | 247.30 | 248.75 | 245.15 | 247.80 | 247.80 | 0.02% | 2,590 |
| Oct 23, 2025 | 246.65 | 251.80 | 246.65 | 247.75 | 247.75 | -0.28% | 4,484 |
| Oct 21, 2025 | 247.00 | 250.60 | 245.95 | 248.45 | 248.45 | 0.65% | 5,032 |
| Oct 20, 2025 | 240.15 | 249.00 | 240.15 | 246.85 | 246.85 | 2.11% | 7,099 |
| Oct 17, 2025 | 245.65 | 246.00 | 240.80 | 241.75 | 241.75 | -1.57% | 11,562 |
| Oct 16, 2025 | 246.95 | 250.45 | 245.20 | 245.60 | 245.60 | -0.53% | 9,394 |
| Oct 15, 2025 | 255.00 | 255.00 | 245.45 | 246.90 | 246.90 | -0.68% | 3,609 |
| Oct 14, 2025 | 251.00 | 255.10 | 247.20 | 248.60 | 248.60 | -1.66% | 4,179 |
| Oct 13, 2025 | 252.55 | 254.55 | 251.15 | 252.80 | 252.80 | -0.88% | 6,938 |
| Oct 10, 2025 | 253.50 | 259.25 | 252.15 | 255.05 | 255.05 | 1.07% | 8,082 |
| Oct 9, 2025 | 254.75 | 258.15 | 251.30 | 252.35 | 252.35 | -1.31% | 7,361 |
| Oct 8, 2025 | 254.00 | 260.45 | 254.00 | 255.70 | 255.70 | -1.43% | 9,338 |
| Oct 7, 2025 | 258.75 | 264.45 | 256.60 | 259.40 | 259.40 | -0.50% | 6,403 |
| Oct 6, 2025 | 262.25 | 266.40 | 258.85 | 260.70 | 260.70 | -0.42% | 6,639 |
| Oct 3, 2025 | 251.40 | 263.95 | 251.40 | 261.80 | 261.80 | 3.13% | 35,737 |
| Oct 1, 2025 | 245.60 | 256.65 | 245.60 | 253.85 | 253.85 | 1.34% | 9,071 |
| Sep 30, 2025 | 248.25 | 252.00 | 248.00 | 250.50 | 250.50 | 0.91% | 8,876 |
| Sep 29, 2025 | 245.40 | 257.95 | 245.00 | 248.25 | 248.25 | -0.82% | 10,427 |
| Sep 26, 2025 | 254.15 | 255.10 | 249.90 | 250.30 | 250.30 | -2.05% | 15,996 |
| Sep 25, 2025 | 250.65 | 267.75 | 250.65 | 255.55 | 255.55 | -1.35% | 22,312 |
| Sep 24, 2025 | 257.15 | 260.90 | 255.15 | 259.05 | 259.05 | 0.74% | 26,792 |