SPR Auto Technologies Limited (BOM:544344)
India · Delayed Price · Currency is INR 4,596.10
+79.75 (1.77%)
At close: Aug 21, 2026
BOM:544344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |