SPR Auto Technologies Limited (BOM:544344)
India · Delayed Price · Currency is INR 4,503.70
+33.55 (0.75%)
At close: Oct 28, 2026
BOM:544344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4,456.00 | 4,533.00 | 4,450.00 | 4,503.70 | 4,503.70 | 0.75% | 1,637 |
| Oct 27, 2026 | 4,278.00 | 4,491.00 | 4,277.85 | 4,470.15 | 4,470.15 | 3.97% | 3,420 |
| Oct 26, 2026 | 4,265.60 | 4,348.45 | 4,222.85 | 4,299.35 | 4,299.35 | -0.74% | 2,275 |
| Oct 23, 2026 | 4,347.85 | 4,351.90 | 4,180.00 | 4,331.55 | 4,331.55 | -0.16% | 5,953 |
| Oct 22, 2026 | 4,445.00 | 4,470.00 | 4,313.00 | 4,338.70 | 4,338.70 | -3.11% | 2,349 |
| Oct 21, 2026 | 4,621.00 | 4,621.00 | 4,456.00 | 4,478.10 | 4,478.10 | -3.16% | 3,902 |
| Oct 19, 2026 | 4,629.60 | 4,734.00 | 4,588.70 | 4,624.35 | 4,624.35 | 0.18% | 4,308 |
| Oct 16, 2026 | 4,250.00 | 4,715.45 | 4,250.00 | 4,616.15 | 4,616.15 | 6.48% | 63,062 |
| Oct 15, 2026 | 4,345.00 | 4,381.95 | 4,320.00 | 4,335.30 | 4,335.30 | -0.05% | 1,454 |
| Oct 14, 2026 | 4,363.10 | 4,363.10 | 4,300.00 | 4,337.50 | 4,337.50 | 0.16% | 487 |
| Oct 13, 2026 | 4,345.05 | 4,380.80 | 4,303.80 | 4,330.40 | 4,330.40 | -1.17% | 1,203 |
| Oct 12, 2026 | 4,324.95 | 4,430.20 | 4,324.95 | 4,381.80 | 4,381.80 | 2.25% | 2,158 |
| Oct 9, 2026 | 4,270.35 | 4,324.55 | 4,227.35 | 4,285.50 | 4,285.50 | 0.37% | 1,611 |
| Oct 8, 2026 | 4,350.00 | 4,409.65 | 4,260.05 | 4,269.60 | 4,269.60 | -3.39% | 2,554 |
| Oct 7, 2026 | 4,398.00 | 4,475.00 | 4,360.00 | 4,419.55 | 4,419.55 | 0.34% | 32,208 |
| Oct 6, 2026 | 4,410.00 | 4,434.95 | 4,335.00 | 4,404.45 | 4,404.45 | 0.01% | 2,668 |
| Oct 5, 2026 | 4,567.90 | 4,567.90 | 4,371.05 | 4,404.10 | 4,404.10 | -1.72% | 45,120 |
| Oct 1, 2026 | 4,607.80 | 4,644.70 | 4,350.00 | 4,481.25 | 4,481.25 | -3.48% | 7,035 |
| Sep 30, 2026 | 4,750.00 | 4,763.55 | 4,618.60 | 4,643.00 | 4,643.00 | -1.98% | 1,504 |
| Sep 29, 2026 | 4,650.05 | 4,810.65 | 4,579.00 | 4,736.85 | 4,736.85 | 2.00% | 4,384 |
| Sep 28, 2026 | 4,750.45 | 4,835.00 | 4,622.00 | 4,644.15 | 4,644.15 | -1.60% | 3,640 |
| Sep 25, 2026 | 4,600.00 | 4,787.50 | 4,535.60 | 4,719.75 | 4,719.75 | 4.24% | 4,932 |
| Sep 24, 2026 | 4,488.05 | 4,684.85 | 4,467.30 | 4,527.70 | 4,527.70 | 0.86% | 4,151 |
| Sep 23, 2026 | 4,554.00 | 4,554.00 | 4,475.00 | 4,488.90 | 4,488.90 | -0.48% | 429 |
| Sep 22, 2026 | 4,485.50 | 4,596.30 | 4,485.50 | 4,510.65 | 4,510.65 | -0.06% | 3,074 |
| Sep 21, 2026 | 4,600.00 | 4,626.95 | 4,486.30 | 4,513.25 | 4,513.25 | -1.36% | 2,270 |
| Sep 18, 2026 | 4,429.95 | 4,599.75 | 4,428.10 | 4,575.30 | 4,575.30 | 4.34% | 17,359 |
| Sep 17, 2026 | 4,324.00 | 4,425.00 | 4,273.55 | 4,384.80 | 4,384.80 | 1.66% | 2,060 |
| 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 |