SPR Auto Technologies Limited (BOM:544344)
India · Delayed Price · Currency is INR 4,385.90
+54.25 (1.25%)
At close: Jul 31, 2026
BOM:544344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 4,223.90 | 4,280.00 | 4,150.95 | 4,269.95 | 4,264.83 | 1.10% | 2,340 |
| Jul 6, 2026 | 4,239.65 | 4,262.30 | 4,174.45 | 4,223.65 | 4,218.59 | 0.71% | 1,654 |
| Jul 3, 2026 | 4,320.05 | 4,320.05 | 4,180.60 | 4,194.00 | 4,188.97 | -2.61% | 1,106 |
| Jul 2, 2026 | 4,409.95 | 4,409.95 | 4,222.85 | 4,306.45 | 4,301.29 | -1.64% | 54,691 |
| Jul 1, 2026 | 4,222.00 | 4,417.40 | 4,222.00 | 4,378.30 | 4,373.05 | 4.68% | 35,872 |
| Jun 30, 2026 | 4,061.10 | 4,214.45 | 3,987.15 | 4,182.45 | 4,177.44 | 4.37% | 12,294 |
| Jun 29, 2026 | 4,074.95 | 4,074.95 | 3,955.50 | 4,007.15 | 4,002.35 | -0.55% | 2,184 |
| Jun 25, 2026 | 3,928.65 | 4,051.45 | 3,923.10 | 4,029.15 | 4,024.32 | 2.56% | 6,155 |
| Jun 24, 2026 | 3,854.00 | 3,955.55 | 3,796.85 | 3,928.65 | 3,923.94 | 2.08% | 2,817 |
| Jun 23, 2026 | 3,849.85 | 3,888.00 | 3,771.60 | 3,848.70 | 3,844.09 | 1.23% | 6,168 |
| Jun 22, 2026 | 3,757.80 | 3,860.00 | 3,753.30 | 3,802.00 | 3,797.44 | 1.84% | 3,299 |
| Jun 19, 2026 | 3,869.95 | 3,869.95 | 3,719.40 | 3,733.40 | 3,728.93 | -1.90% | 3,961 |
| Jun 18, 2026 | 3,701.45 | 3,835.00 | 3,688.00 | 3,805.80 | 3,801.24 | 2.72% | 6,503 |
| Jun 17, 2026 | 3,729.00 | 3,758.00 | 3,673.55 | 3,704.85 | 3,700.41 | 0.13% | 4,489 |
| Jun 16, 2026 | 3,741.55 | 3,780.35 | 3,676.50 | 3,699.90 | 3,695.47 | -0.85% | 2,284 |
| Jun 15, 2026 | 3,568.00 | 3,762.95 | 3,568.00 | 3,731.80 | 3,727.33 | 5.86% | 14,398 |
| Jun 12, 2026 | 3,520.05 | 3,639.00 | 3,512.25 | 3,525.35 | 3,521.13 | 0.47% | 6,592 |
| Jun 11, 2026 | 3,409.20 | 3,535.90 | 3,379.75 | 3,509.00 | 3,504.80 | 2.48% | 2,453 |
| Jun 10, 2026 | 3,300.00 | 3,452.30 | 3,276.00 | 3,424.20 | 3,420.10 | 3.74% | 3,219 |
| Jun 9, 2026 | 3,300.05 | 3,332.05 | 3,291.20 | 3,300.85 | 3,296.89 | 0.15% | 1,583 |
| Jun 8, 2026 | 3,350.00 | 3,390.10 | 3,271.95 | 3,295.95 | 3,292.00 | -3.21% | 1,517 |
| Jun 5, 2026 | 3,439.85 | 3,439.85 | 3,340.00 | 3,405.15 | 3,401.07 | 0.26% | 1,489 |
| Jun 4, 2026 | 3,473.45 | 3,491.20 | 3,390.05 | 3,396.45 | 3,392.38 | -2.22% | 3,576 |
| Jun 3, 2026 | 3,469.95 | 3,479.90 | 3,380.70 | 3,473.45 | 3,469.29 | 0.55% | 4,347 |
| Jun 2, 2026 | 3,310.05 | 3,460.00 | 3,300.00 | 3,454.35 | 3,450.21 | 3.36% | 4,658 |
| Jun 1, 2026 | 3,380.70 | 3,410.05 | 3,321.00 | 3,341.95 | 3,337.95 | -1.15% | 3,117 |
| May 29, 2026 | 3,250.05 | 3,470.40 | 3,250.05 | 3,380.70 | 3,376.65 | 1.63% | 5,918 |
| May 27, 2026 | 3,322.95 | 3,346.65 | 3,285.10 | 3,326.50 | 3,322.51 | 0.79% | 3,149 |
| May 26, 2026 | 3,239.70 | 3,318.90 | 3,226.95 | 3,300.40 | 3,296.45 | 1.95% | 1,567 |
| May 25, 2026 | 3,255.45 | 3,323.10 | 3,225.00 | 3,237.40 | 3,233.52 | -0.55% | 3,517 |
| May 22, 2026 | 3,272.30 | 3,316.85 | 3,241.00 | 3,255.40 | 3,251.50 | -0.78% | 3,305 |
| May 21, 2026 | 3,318.65 | 3,325.00 | 3,263.50 | 3,281.00 | 3,277.07 | -0.02% | 2,274 |