Spandana Sphoorty Financial Limited (BOM:542759)
India · Delayed Price · Currency is INR 241.65
-1.90 (-0.78%)
At close: Aug 21, 2026
BOM:542759 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 243.00 | 245.00 | 241.00 | 241.65 | 241.65 | -0.78% | 5,381 |
| Aug 20, 2026 | 242.50 | 247.40 | 240.00 | 243.55 | 243.55 | 1.75% | 18,415 |
| Aug 19, 2026 | 240.05 | 243.55 | 237.30 | 239.35 | 239.35 | -0.44% | 5,488 |
| Aug 18, 2026 | 248.05 | 248.05 | 240.00 | 240.40 | 240.40 | -2.73% | 13,280 |
| Aug 17, 2026 | 243.00 | 249.00 | 243.00 | 247.15 | 247.15 | 0.67% | 3,289 |
| Aug 14, 2026 | 252.75 | 252.75 | 244.00 | 245.50 | 245.50 | -2.11% | 3,682 |
| Aug 13, 2026 | 248.40 | 252.45 | 245.65 | 250.80 | 250.80 | 2.22% | 10,057 |
| Aug 12, 2026 | 247.35 | 252.35 | 244.50 | 245.35 | 245.35 | -1.60% | 23,907 |
| Aug 11, 2026 | 255.90 | 255.90 | 248.75 | 249.35 | 249.35 | -0.62% | 10,877 |
| Aug 10, 2026 | 260.95 | 260.95 | 249.80 | 250.90 | 250.90 | -1.92% | 9,305 |
| Aug 7, 2026 | 258.35 | 260.95 | 254.30 | 255.80 | 255.80 | -0.60% | 61,533 |
| Aug 6, 2026 | 259.00 | 261.65 | 255.60 | 257.35 | 257.35 | -1.10% | 20,497 |
| Aug 5, 2026 | 260.00 | 261.95 | 256.00 | 260.20 | 260.20 | 1.34% | 14,141 |
| Aug 4, 2026 | 264.00 | 264.00 | 250.65 | 256.75 | 256.75 | -2.08% | 16,896 |
| Aug 3, 2026 | 264.95 | 265.65 | 260.45 | 262.20 | 262.20 | 0.52% | 10,807 |
| Jul 31, 2026 | 261.50 | 263.75 | 258.95 | 260.85 | 260.85 | 0.60% | 11,343 |
| Jul 30, 2026 | 263.15 | 266.25 | 257.50 | 259.30 | 259.30 | -2.70% | 17,001 |
| Jul 29, 2026 | 268.00 | 270.00 | 261.50 | 266.50 | 266.50 | -0.21% | 40,171 |
| Jul 28, 2026 | 266.50 | 272.90 | 265.55 | 267.05 | 267.05 | 0.30% | 9,405 |
| Jul 27, 2026 | 265.05 | 273.00 | 264.00 | 266.25 | 266.25 | 1.87% | 19,048 |
| Jul 24, 2026 | 290.95 | 290.95 | 258.05 | 261.35 | 261.35 | -10.42% | 75,047 |
| Jul 23, 2026 | 286.05 | 298.75 | 275.00 | 291.75 | 291.75 | 2.49% | 24,316 |
| Jul 22, 2026 | 304.25 | 304.25 | 283.00 | 284.65 | 284.65 | -6.03% | 21,029 |
| Jul 21, 2026 | 283.55 | 306.60 | 283.55 | 302.90 | 302.90 | 5.98% | 21,875 |
| Jul 20, 2026 | 296.40 | 296.55 | 284.15 | 285.80 | 285.80 | -3.59% | 15,191 |
| Jul 17, 2026 | 301.35 | 301.35 | 293.05 | 296.45 | 296.45 | -1.59% | 11,011 |
| Jul 16, 2026 | 306.05 | 308.50 | 298.20 | 301.25 | 301.25 | -0.84% | 24,784 |
| Jul 15, 2026 | 307.10 | 311.75 | 302.80 | 303.80 | 303.80 | 0.28% | 28,141 |
| Jul 14, 2026 | 303.10 | 307.30 | 301.05 | 302.95 | 302.95 | -0.79% | 43,735 |
| Jul 13, 2026 | 305.25 | 316.90 | 300.70 | 305.35 | 305.35 | -0.02% | 27,907 |
| Jul 10, 2026 | 307.40 | 309.20 | 304.70 | 305.40 | 305.40 | 0.71% | 10,648 |
| Jul 9, 2026 | 288.15 | 312.70 | 288.15 | 303.25 | 303.25 | 4.97% | 33,927 |
| Jul 8, 2026 | 298.00 | 301.00 | 287.40 | 288.90 | 288.90 | -2.55% | 24,404 |
| Jul 7, 2026 | 313.55 | 314.00 | 294.05 | 296.45 | 296.45 | -4.45% | 43,466 |
| Jul 6, 2026 | 303.25 | 319.70 | 303.25 | 310.25 | 310.25 | 2.63% | 88,054 |
| Jul 3, 2026 | 284.00 | 304.00 | 284.00 | 302.30 | 302.30 | 6.54% | 74,817 |
| Jul 2, 2026 | 281.50 | 287.25 | 277.75 | 283.75 | 283.75 | 2.12% | 35,627 |
| Jul 1, 2026 | 270.95 | 280.65 | 269.00 | 277.85 | 277.85 | 3.35% | 54,184 |
| Jun 30, 2026 | 264.05 | 273.90 | 262.85 | 268.85 | 268.85 | 2.01% | 20,874 |
| Jun 29, 2026 | 266.25 | 268.50 | 262.00 | 263.55 | 263.55 | -0.75% | 9,784 |
| Jun 25, 2026 | 268.45 | 271.05 | 261.85 | 265.55 | 265.55 | 0.76% | 32,465 |
| Jun 24, 2026 | 256.05 | 265.35 | 251.80 | 263.55 | 263.55 | 3.09% | 11,822 |
| Jun 23, 2026 | 262.85 | 263.60 | 253.10 | 255.65 | 255.65 | -2.74% | 11,241 |
| Jun 22, 2026 | 252.55 | 266.40 | 252.55 | 262.85 | 262.85 | 3.18% | 15,204 |
| Jun 19, 2026 | 256.60 | 258.00 | 252.55 | 254.75 | 254.75 | -0.78% | 12,313 |
| Jun 18, 2026 | 255.95 | 262.85 | 254.40 | 256.75 | 256.75 | 0.25% | 9,931 |
| Jun 17, 2026 | 242.40 | 261.60 | 242.40 | 256.10 | 256.10 | 5.15% | 44,967 |
| Jun 16, 2026 | 242.55 | 247.10 | 241.40 | 243.55 | 243.55 | 2.29% | 12,849 |
| Jun 15, 2026 | 228.55 | 251.00 | 228.55 | 238.10 | 238.10 | 4.98% | 64,276 |
| Jun 12, 2026 | 228.00 | 231.60 | 223.50 | 226.80 | 226.80 | 0.15% | 27,083 |