Spandana Sphoorty Financial Limited (BOM:542759)
India · Delayed Price · Currency is INR 261.20
-0.65 (-0.25%)
At close: May 26, 2026
BOM:542759 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 258.90 | 264.80 | 255.70 | 261.20 | 261.20 | -0.25% | 15,598 |
| May 25, 2026 | 257.75 | 263.05 | 255.10 | 261.85 | 261.85 | 1.39% | 17,191 |
| May 22, 2026 | 257.00 | 267.85 | 251.60 | 258.25 | 258.25 | 0.88% | 9,791 |
| May 21, 2026 | 259.30 | 259.30 | 252.00 | 256.00 | 256.00 | 0.45% | 4,208 |
| May 20, 2026 | 253.55 | 255.90 | 250.00 | 254.85 | 254.85 | -0.72% | 5,205 |
| May 19, 2026 | 260.50 | 260.55 | 255.70 | 256.70 | 256.70 | -0.31% | 6,877 |
| May 18, 2026 | 262.70 | 262.70 | 250.45 | 257.50 | 257.50 | -1.38% | 16,469 |
| May 15, 2026 | 261.50 | 266.20 | 259.45 | 261.10 | 261.10 | -0.97% | 7,722 |
| May 14, 2026 | 266.70 | 271.15 | 258.70 | 263.65 | 263.65 | -0.90% | 9,583 |
| May 13, 2026 | 258.00 | 267.25 | 257.35 | 266.05 | 266.05 | 2.84% | 12,731 |
| May 12, 2026 | 274.65 | 277.10 | 256.75 | 258.70 | 258.70 | -6.74% | 28,431 |
| May 11, 2026 | 282.10 | 284.50 | 275.75 | 277.40 | 277.40 | -3.13% | 23,525 |
| May 8, 2026 | 281.05 | 294.00 | 281.00 | 286.35 | 286.35 | 2.58% | 44,577 |
| May 7, 2026 | 270.20 | 280.85 | 263.95 | 279.15 | 279.15 | 4.08% | 37,612 |
| May 6, 2026 | 269.20 | 279.40 | 262.15 | 268.20 | 268.20 | 0.85% | 115,851 |
| May 5, 2026 | 237.95 | 274.10 | 237.95 | 265.95 | 265.95 | 11.25% | 85,770 |
| May 4, 2026 | 231.45 | 244.45 | 229.00 | 239.05 | 239.05 | 5.35% | 12,279 |
| Apr 30, 2026 | 228.70 | 230.95 | 224.25 | 226.90 | 226.90 | -0.87% | 15,282 |
| Apr 29, 2026 | 226.20 | 238.00 | 225.85 | 228.90 | 228.90 | 1.80% | 22,464 |
| Apr 28, 2026 | 226.75 | 227.65 | 224.15 | 224.85 | 224.85 | 0.09% | 2,129 |
| Apr 27, 2026 | 219.85 | 226.45 | 219.20 | 224.65 | 224.65 | 3.05% | 2,761 |
| Apr 24, 2026 | 224.60 | 224.60 | 216.55 | 218.00 | 218.00 | -2.53% | 9,619 |
| Apr 23, 2026 | 231.00 | 231.00 | 223.00 | 223.65 | 223.65 | -3.16% | 12,819 |
| Apr 22, 2026 | 226.75 | 236.95 | 225.55 | 230.95 | 230.95 | 1.87% | 14,454 |
| Apr 21, 2026 | 224.55 | 230.95 | 217.00 | 226.70 | 226.70 | 2.79% | 10,537 |
| Apr 20, 2026 | 227.90 | 227.90 | 220.30 | 220.55 | 220.55 | -2.37% | 1,540 |
| Apr 17, 2026 | 228.60 | 229.80 | 223.00 | 225.90 | 225.90 | -0.62% | 5,660 |
| Apr 16, 2026 | 245.50 | 245.50 | 225.00 | 227.30 | 227.30 | 0.71% | 3,513 |
| Apr 15, 2026 | 217.05 | 226.55 | 217.05 | 225.70 | 225.70 | 5.42% | 10,118 |
| Apr 13, 2026 | 202.55 | 217.70 | 202.55 | 214.10 | 214.10 | -0.97% | 8,348 |
| Apr 10, 2026 | 216.85 | 221.35 | 214.00 | 216.20 | 216.20 | 1.65% | 10,208 |
| Apr 9, 2026 | 216.05 | 219.25 | 210.30 | 212.70 | 212.70 | -1.48% | 5,649 |
| Apr 8, 2026 | 212.20 | 216.35 | 207.30 | 215.90 | 215.90 | 6.30% | 6,472 |
| Apr 7, 2026 | 204.00 | 204.95 | 201.05 | 203.10 | 203.10 | 0.59% | 2,961 |
| Apr 6, 2026 | 203.00 | 203.55 | 196.05 | 201.90 | 201.90 | 1.38% | 7,244 |
| 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 |