Spandana Sphoorty Financial Limited (BOM:542759)
India · Delayed Price · Currency is INR 246.50
+1.40 (0.57%)
At close: Aug 20, 2025
BOM:542759 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 245.00 | 247.00 | 242.20 | 246.50 | 246.50 | 0.57% | 28,585 |
| Aug 19, 2025 | 245.95 | 246.00 | 240.50 | 245.10 | 245.10 | 1.09% | 12,833 |
| Aug 18, 2025 | 240.20 | 244.00 | 238.10 | 242.45 | 242.45 | 0.89% | 25,591 |
| Aug 14, 2025 | 246.00 | 248.75 | 239.00 | 240.30 | 240.30 | -2.61% | 27,240 |
| Aug 13, 2025 | 252.50 | 252.50 | 244.75 | 246.75 | 246.75 | 0.63% | 4,611 |
| Aug 12, 2025 | 246.20 | 250.00 | 244.35 | 245.20 | 245.20 | -0.41% | 8,155 |
| Aug 11, 2025 | 248.95 | 248.95 | 241.00 | 246.20 | 246.20 | 0.53% | 40,002 |
| Aug 8, 2025 | 252.95 | 253.10 | 243.00 | 244.90 | 244.90 | -3.18% | 8,466 |
| Aug 7, 2025 | 242.30 | 255.05 | 242.30 | 252.95 | 252.95 | 4.40% | 39,010 |
| Aug 6, 2025 | 251.00 | 251.00 | 233.90 | 242.30 | 242.30 | -3.45% | 24,767 |
| Aug 5, 2025 | 256.30 | 258.65 | 250.40 | 250.95 | 250.95 | -1.76% | 17,422 |
| Aug 4, 2025 | 258.95 | 259.75 | 253.50 | 255.45 | 255.45 | -1.56% | 30,677 |
| Aug 1, 2025 | 270.10 | 271.05 | 257.00 | 259.50 | 259.50 | -3.96% | 30,502 |
| Jul 31, 2025 | 264.05 | 274.35 | 264.05 | 270.20 | 270.20 | -0.53% | 8,648 |
| Jul 30, 2025 | 275.00 | 276.50 | 267.25 | 271.65 | 271.65 | 0.78% | 13,264 |
| Jul 29, 2025 | 272.40 | 274.05 | 266.00 | 269.55 | 269.55 | -0.50% | 15,142 |
| Jul 28, 2025 | 275.10 | 277.95 | 269.80 | 270.90 | 270.90 | -1.15% | 17,496 |
| Jul 25, 2025 | 292.50 | 292.50 | 271.05 | 274.05 | 274.05 | -4.31% | 17,225 |
| Jul 24, 2025 | 288.95 | 289.20 | 284.45 | 286.40 | 286.40 | -6.59% | 16,265 |
| Jul 23, 2025 | 306.50 | 308.95 | 296.00 | 306.60 | 291.57 | 0.52% | 57,731 |
| Jul 22, 2025 | 308.00 | 310.85 | 301.00 | 305.00 | 290.05 | 0.03% | 12,502 |
| Jul 21, 2025 | 300.80 | 309.55 | 294.10 | 304.90 | 289.96 | -0.46% | 69,635 |
| Jul 18, 2025 | 306.80 | 309.70 | 304.80 | 306.30 | 291.29 | - | 10,084 |
| Jul 17, 2025 | 304.85 | 309.00 | 303.00 | 306.30 | 291.29 | 0.23% | 54,051 |
| Jul 16, 2025 | 316.00 | 316.00 | 304.20 | 305.60 | 290.62 | -4.11% | 115,417 |
| Jul 15, 2025 | 296.00 | 321.85 | 296.00 | 318.70 | 303.08 | 8.22% | 102,262 |
| Jul 14, 2025 | 278.45 | 298.25 | 276.30 | 294.50 | 280.07 | 5.08% | 60,814 |
| Jul 11, 2025 | 279.70 | 282.25 | 275.60 | 280.25 | 266.51 | 0.36% | 18,655 |
| Jul 10, 2025 | 277.05 | 281.05 | 277.05 | 279.25 | 265.56 | -0.46% | 11,964 |
| Jul 9, 2025 | 280.90 | 282.10 | 277.85 | 280.55 | 266.80 | 0.86% | 6,208 |
| Jul 8, 2025 | 275.00 | 283.50 | 275.00 | 278.15 | 264.52 | -0.86% | 8,398 |
| Jul 7, 2025 | 288.05 | 289.40 | 278.00 | 280.55 | 266.80 | -2.47% | 9,410 |
| Jul 4, 2025 | 277.15 | 294.25 | 277.15 | 287.65 | 273.55 | 3.77% | 101,348 |
| Jul 3, 2025 | 270.05 | 280.35 | 270.05 | 277.20 | 263.61 | 0.02% | 15,228 |
| Jul 2, 2025 | 280.00 | 284.65 | 276.10 | 277.15 | 263.57 | -1.46% | 8,505 |
| Jul 1, 2025 | 276.05 | 285.00 | 276.05 | 281.25 | 267.47 | 0.84% | 28,188 |
| Jun 30, 2025 | 275.05 | 281.05 | 275.05 | 278.90 | 265.23 | -0.04% | 12,406 |
| Jun 27, 2025 | 268.85 | 284.00 | 268.85 | 279.00 | 265.33 | -0.41% | 5,960 |
| Jun 26, 2025 | 278.30 | 281.75 | 277.00 | 280.15 | 266.42 | 0.66% | 8,187 |
| Jun 25, 2025 | 280.05 | 285.70 | 277.60 | 278.30 | 264.66 | 1.37% | 11,427 |
| Jun 24, 2025 | 263.80 | 282.90 | 262.10 | 274.55 | 261.09 | 4.97% | 20,072 |
| Jun 23, 2025 | 262.45 | 269.70 | 260.55 | 261.55 | 248.73 | -2.22% | 7,029 |
| Jun 20, 2025 | 272.95 | 272.95 | 263.00 | 267.50 | 254.39 | 1.56% | 7,485 |
| Jun 19, 2025 | 267.80 | 272.90 | 262.80 | 263.40 | 250.49 | -2.66% | 40,298 |
| Jun 18, 2025 | 266.00 | 272.50 | 263.95 | 270.60 | 257.34 | 1.58% | 29,044 |
| Jun 17, 2025 | 280.00 | 280.00 | 263.10 | 266.40 | 253.34 | -3.25% | 13,398 |
| Jun 16, 2025 | 277.00 | 279.15 | 268.45 | 275.35 | 261.86 | -0.27% | 22,068 |
| Jun 13, 2025 | 266.75 | 277.80 | 266.75 | 276.10 | 262.57 | -1.16% | 37,168 |
| Jun 12, 2025 | 286.00 | 286.00 | 276.65 | 279.35 | 265.66 | -1.01% | 47,746 |
| Jun 11, 2025 | 285.55 | 288.00 | 278.05 | 282.20 | 268.37 | -0.56% | 14,291 |