Spandana Sphoorty Financial Limited (BOM:542759)
India · Delayed Price · Currency is INR 218.00
+4.50 (2.11%)
At close: Oct 6, 2026
BOM:542759 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 213.50 | 219.80 | 213.50 | 218.00 | 218.00 | 2.11% | 3,768 |
| Oct 5, 2026 | 217.00 | 219.00 | 210.85 | 213.50 | 213.50 | -1.39% | 10,677 |
| Oct 1, 2026 | 217.50 | 220.45 | 214.00 | 216.50 | 216.50 | -1.99% | 9,944 |
| Sep 30, 2026 | 227.75 | 231.10 | 219.10 | 220.90 | 220.90 | -1.97% | 9,714 |
| Sep 29, 2026 | 227.75 | 230.30 | 223.75 | 225.35 | 225.35 | -1.36% | 19,587 |
| Sep 28, 2026 | 222.15 | 229.20 | 221.15 | 228.45 | 228.45 | 1.26% | 17,881 |
| Sep 25, 2026 | 229.55 | 229.55 | 222.00 | 225.60 | 225.60 | 0.02% | 4,338 |
| Sep 24, 2026 | 231.65 | 231.65 | 224.80 | 225.55 | 225.55 | -2.72% | 5,710 |
| Sep 23, 2026 | 227.40 | 233.15 | 227.40 | 231.85 | 231.85 | 1.98% | 5,729 |
| Sep 22, 2026 | 229.00 | 231.50 | 226.00 | 227.35 | 227.35 | -0.63% | 5,418 |
| Sep 21, 2026 | 227.05 | 231.50 | 227.00 | 228.80 | 228.80 | -0.07% | 5,069 |
| Sep 18, 2026 | 228.15 | 231.70 | 226.85 | 228.95 | 228.95 | 0.75% | 4,774 |
| Sep 17, 2026 | 223.35 | 231.95 | 223.35 | 227.25 | 227.25 | 0.62% | 6,936 |
| Sep 16, 2026 | 226.65 | 228.60 | 222.40 | 225.85 | 225.85 | -0.57% | 6,209 |
| Sep 15, 2026 | 236.70 | 236.70 | 226.50 | 227.15 | 227.15 | -3.38% | 13,083 |
| Sep 11, 2026 | 230.00 | 236.90 | 227.95 | 235.10 | 235.10 | 1.10% | 236,436 |
| Sep 10, 2026 | 233.00 | 235.00 | 231.00 | 232.55 | 232.55 | -0.11% | 6,548 |
| Sep 9, 2026 | 242.40 | 242.40 | 232.10 | 232.80 | 232.80 | -2.82% | 4,435 |
| Sep 8, 2026 | 238.50 | 240.95 | 236.50 | 239.55 | 239.55 | 0.42% | 3,496 |
| Sep 7, 2026 | 238.55 | 241.10 | 237.70 | 238.55 | 238.55 | -0.60% | 6,734 |
| Sep 4, 2026 | 238.00 | 242.05 | 238.00 | 240.00 | 240.00 | 1.22% | 9,760 |
| Sep 3, 2026 | 236.30 | 239.35 | 236.30 | 237.10 | 237.10 | 0.34% | 4,587 |
| Sep 2, 2026 | 236.25 | 236.80 | 232.45 | 236.30 | 236.30 | -0.06% | 5,489 |
| Sep 1, 2026 | 240.05 | 241.10 | 236.00 | 236.45 | 236.45 | -1.79% | 4,410 |
| Aug 31, 2026 | 242.45 | 244.00 | 240.05 | 240.75 | 240.75 | -1.51% | 6,759 |
| Aug 28, 2026 | 241.65 | 244.55 | 241.40 | 244.45 | 244.45 | 0.41% | 8,690 |
| Aug 27, 2026 | 246.50 | 247.90 | 241.40 | 243.45 | 243.45 | -1.60% | 7,309 |
| Aug 26, 2026 | 242.05 | 254.25 | 242.05 | 247.40 | 247.40 | 2.25% | 15,439 |
| Aug 25, 2026 | 241.00 | 244.80 | 239.00 | 241.95 | 241.95 | 0.81% | 4,397 |
| Aug 24, 2026 | 240.40 | 246.00 | 239.05 | 240.00 | 240.00 | -0.68% | 8,504 |
| 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 |