SPR Auto Technologies Limited (BOM:544344)
India · Delayed Price · Currency is INR 4,313.00
+39.65 (0.93%)
At close: Sep 16, 2026
BOM:544344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4,275.35 | 4,350.00 | 4,150.10 | 4,313.00 | 4,313.00 | 0.93% | 1,847 |
| Sep 15, 2026 | 4,358.80 | 4,398.30 | 4,250.10 | 4,273.35 | 4,273.35 | -2.20% | 1,886 |
| Sep 11, 2026 | 4,395.40 | 4,435.25 | 4,360.00 | 4,369.45 | 4,369.45 | -1.65% | 1,072 |
| Sep 10, 2026 | 4,470.00 | 4,514.25 | 4,435.00 | 4,442.85 | 4,442.85 | -1.31% | 1,588 |
| Sep 9, 2026 | 4,411.05 | 4,520.55 | 4,388.45 | 4,501.95 | 4,501.95 | 1.43% | 3,172 |
| Sep 8, 2026 | 4,495.65 | 4,495.70 | 4,428.35 | 4,438.65 | 4,438.65 | -1.16% | 1,221 |
| Sep 7, 2026 | 4,532.60 | 4,595.05 | 4,482.00 | 4,490.90 | 4,490.90 | -0.92% | 976 |
| Sep 4, 2026 | 4,525.45 | 4,560.00 | 4,424.10 | 4,532.55 | 4,532.55 | -0.28% | 4,984 |
| Sep 3, 2026 | 4,589.55 | 4,591.05 | 4,527.30 | 4,545.05 | 4,545.05 | -1.36% | 2,008 |
| Sep 2, 2026 | 4,550.00 | 4,630.00 | 4,427.10 | 4,607.75 | 4,607.75 | 0.37% | 6,876 |
| Sep 1, 2026 | 4,586.00 | 4,644.85 | 4,542.00 | 4,590.60 | 4,590.60 | -0.26% | 2,962 |
| Aug 31, 2026 | 4,582.70 | 4,630.50 | 4,467.50 | 4,602.50 | 4,602.50 | 0.49% | 2,507 |
| Aug 28, 2026 | 4,512.15 | 4,609.25 | 4,458.00 | 4,580.20 | 4,580.20 | 1.92% | 2,622 |
| Aug 27, 2026 | 4,631.65 | 4,631.65 | 4,433.25 | 4,493.85 | 4,493.85 | -2.60% | 6,845 |
| Aug 26, 2026 | 4,748.95 | 4,748.95 | 4,580.20 | 4,613.65 | 4,613.65 | -0.24% | 138,326 |
| Aug 25, 2026 | 4,808.85 | 4,808.85 | 4,581.10 | 4,624.90 | 4,624.90 | -2.53% | 5,103 |
| Aug 24, 2026 | 4,651.85 | 4,781.10 | 4,556.65 | 4,744.95 | 4,744.95 | 3.24% | 39,200 |
| Aug 21, 2026 | 4,527.30 | 4,644.55 | 4,452.00 | 4,596.10 | 4,596.10 | 1.77% | 44,510 |
| Aug 20, 2026 | 4,484.80 | 4,523.75 | 4,452.40 | 4,516.35 | 4,516.35 | 1.37% | 4,540 |
| Aug 19, 2026 | 4,478.05 | 4,505.00 | 4,407.05 | 4,455.35 | 4,455.35 | -1.53% | 2,588 |
| Aug 18, 2026 | 4,450.10 | 4,602.40 | 4,406.55 | 4,524.55 | 4,524.55 | 1.81% | 6,927 |
| Aug 17, 2026 | 4,579.80 | 4,579.80 | 4,406.30 | 4,444.25 | 4,444.25 | -1.04% | 1,783 |
| Aug 14, 2026 | 4,562.30 | 4,562.30 | 4,458.60 | 4,491.05 | 4,491.05 | 0.25% | 1,347 |
| Aug 13, 2026 | 4,580.60 | 4,580.60 | 4,412.70 | 4,479.85 | 4,479.85 | 0.24% | 1,505 |
| Aug 12, 2026 | 4,445.00 | 4,590.05 | 4,417.75 | 4,468.95 | 4,468.95 | 1.16% | 4,331 |
| Aug 11, 2026 | 4,459.95 | 4,469.00 | 4,344.85 | 4,417.85 | 4,417.85 | 0.24% | 1,796 |
| Aug 10, 2026 | 4,408.55 | 4,470.00 | 4,372.80 | 4,407.15 | 4,407.15 | 1.36% | 1,755 |
| Aug 7, 2026 | 4,225.10 | 4,446.90 | 4,225.10 | 4,348.00 | 4,348.00 | 0.68% | 1,800 |
| Aug 6, 2026 | 4,481.70 | 4,481.70 | 4,306.20 | 4,318.75 | 4,318.75 | -2.58% | 1,669 |
| Aug 5, 2026 | 4,333.95 | 4,528.10 | 4,218.35 | 4,433.30 | 4,433.30 | 2.05% | 7,728 |
| Aug 4, 2026 | 4,559.90 | 4,559.90 | 4,104.40 | 4,344.30 | 4,344.30 | -3.91% | 1,864 |
| Aug 3, 2026 | 4,499.95 | 4,549.95 | 4,437.05 | 4,521.00 | 4,521.00 | 3.08% | 3,124 |
| Jul 31, 2026 | 4,343.40 | 4,411.90 | 4,322.10 | 4,385.90 | 4,385.90 | 1.25% | 1,924 |
| Jul 30, 2026 | 4,288.00 | 4,366.30 | 4,257.20 | 4,331.65 | 4,331.65 | 0.20% | 1,279 |
| Jul 29, 2026 | 4,275.00 | 4,377.55 | 4,243.95 | 4,322.90 | 4,322.90 | 1.19% | 2,670 |
| Jul 28, 2026 | 4,220.60 | 4,297.00 | 4,201.50 | 4,272.25 | 4,272.25 | 0.77% | 2,001 |
| Jul 27, 2026 | 4,142.10 | 4,276.00 | 4,142.10 | 4,239.50 | 4,239.50 | 1.91% | 2,950 |
| Jul 24, 2026 | 4,294.70 | 4,294.70 | 4,129.10 | 4,160.20 | 4,160.20 | -2.62% | 2,326 |
| Jul 23, 2026 | 4,415.40 | 4,415.40 | 4,256.55 | 4,272.25 | 4,272.25 | -3.19% | 3,731 |
| Jul 22, 2026 | 4,529.45 | 4,529.45 | 4,336.00 | 4,412.95 | 4,412.95 | -1.38% | 1,709 |
| Jul 21, 2026 | 4,239.00 | 4,525.00 | 4,239.00 | 4,474.65 | 4,474.65 | 5.61% | 6,386 |
| Jul 20, 2026 | 4,151.70 | 4,256.80 | 4,136.00 | 4,237.00 | 4,237.00 | 1.66% | 2,123 |
| Jul 17, 2026 | 4,196.00 | 4,240.00 | 4,099.70 | 4,172.70 | 4,167.70 | -0.58% | 1,996 |
| Jul 16, 2026 | 4,173.00 | 4,228.10 | 4,134.10 | 4,197.05 | 4,192.02 | 0.59% | 761 |
| Jul 15, 2026 | 4,195.95 | 4,306.20 | 4,160.75 | 4,172.25 | 4,167.25 | -0.37% | 948 |
| Jul 14, 2026 | 4,149.95 | 4,196.80 | 4,113.30 | 4,187.80 | 4,182.78 | 0.04% | 1,919 |
| Jul 13, 2026 | 4,179.95 | 4,239.90 | 4,128.10 | 4,186.30 | 4,181.28 | -0.07% | 851 |
| Jul 10, 2026 | 4,251.80 | 4,276.70 | 4,153.50 | 4,189.05 | 4,184.03 | -1.48% | 2,943 |
| Jul 9, 2026 | 4,116.95 | 4,269.00 | 4,116.00 | 4,251.80 | 4,246.71 | 3.43% | 2,050 |
| Jul 8, 2026 | 4,278.00 | 4,294.30 | 4,084.75 | 4,110.70 | 4,105.77 | -3.73% | 5,820 |