Skip to main content
logo
SPR Auto Technologies Limited (BOM:544344)
India flag India · Delayed Price · Currency is INR
3,341.95
-38.75 (-1.15%)
At close: Jun 1, 2026

BOM:544344 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20263,380.703,410.053,321.003,341.953,341.95-1.15%3,117
May 29, 20263,250.053,470.403,250.053,380.703,380.701.63%5,918
May 27, 20263,322.953,346.653,285.103,326.503,326.500.79%3,149
May 26, 20263,239.703,318.903,226.953,300.403,300.401.95%1,567
May 25, 20263,255.453,323.103,225.003,237.403,237.40-0.55%3,517
May 22, 20263,272.303,316.853,241.003,255.403,255.40-0.78%3,305
May 21, 20263,318.653,325.003,263.503,281.003,281.00-0.02%2,274
May 20, 20263,271.653,332.353,270.703,281.653,281.65-1.12%3,622
May 19, 20263,664.953,664.953,311.503,318.853,318.85-1.26%1,813
May 18, 20263,390.403,390.403,296.853,361.353,361.35-0.86%4,855
May 15, 20263,341.003,399.903,319.003,390.453,390.451.38%2,956
May 14, 20263,399.003,404.453,304.553,344.153,344.15-2.01%6,829
May 13, 20263,178.553,518.553,178.553,412.603,412.60-1.90%2,021
May 12, 20263,599.803,599.803,359.603,478.753,478.75-2.49%5,620
May 11, 20263,600.053,670.003,542.453,567.503,567.50-1.11%11,609
May 8, 20263,610.003,620.553,560.003,607.653,607.650.08%2,143
May 7, 20263,606.303,637.003,565.003,604.903,604.901.18%5,141
May 6, 20263,595.753,645.853,496.953,562.953,562.950.84%3,176
May 5, 20263,594.953,594.953,527.403,533.303,533.30-1.04%2,860
May 4, 20263,550.003,590.903,523.603,570.403,570.402.41%2,459
Apr 30, 20263,496.953,505.003,378.253,486.503,486.501.29%1,421
Apr 29, 20263,514.953,535.003,397.853,442.103,442.10-0.94%3,956
Apr 28, 20263,552.703,600.803,467.103,474.653,474.65-2.73%4,528
Apr 27, 20263,474.053,668.703,474.053,572.353,572.352.60%7,580
Apr 24, 20263,551.953,650.003,463.003,481.703,481.70-2.69%118,866
Apr 23, 20263,600.003,639.903,542.953,578.103,578.10-0.30%38,192
Apr 22, 20263,575.003,666.853,575.003,588.753,588.750.01%16,216
Apr 21, 20263,659.903,698.653,529.503,588.353,588.35-1.07%32,550
Apr 20, 20263,735.403,766.853,618.003,627.253,627.25-2.90%37,351
Apr 17, 20263,634.803,750.003,607.803,735.403,735.403.54%19,245
Apr 16, 20263,645.003,687.553,523.003,607.803,607.80-0.99%16,894
Apr 15, 20263,649.903,738.953,614.953,643.703,643.700.90%9,996
Apr 13, 20263,462.653,680.703,462.653,611.103,611.100.10%5,652
Apr 10, 20263,288.053,650.003,260.653,607.453,607.4511.92%28,381
Apr 9, 20263,165.003,269.503,134.553,223.353,223.352.83%8,725
Apr 8, 20263,129.953,227.903,073.303,134.503,134.505.52%5,604
Apr 7, 20262,989.653,060.002,956.952,970.652,970.650.19%3,858
Apr 6, 20262,935.003,072.002,935.002,965.102,965.101.26%5,059
Apr 2, 20262,980.052,992.352,913.802,928.302,928.30-3.19%3,799
Apr 1, 20263,299.953,299.953,007.103,024.703,024.700.37%6,487
Mar 30, 20263,060.953,060.952,973.803,013.653,013.65-0.59%7,035
Mar 27, 20263,148.953,148.953,010.703,031.453,031.45-1.87%2,845
Mar 25, 20263,005.553,142.003,005.553,089.203,089.202.78%9,110
Mar 24, 20262,985.003,038.002,893.503,005.553,005.552.13%8,822
Mar 23, 20263,061.053,120.902,923.502,942.802,942.80-6.05%5,671
Mar 20, 20262,901.053,247.502,901.053,132.453,132.456.29%20,756
Mar 19, 20262,993.302,998.702,903.302,947.102,947.10-3.21%1,697
Mar 18, 20262,993.253,061.752,993.253,044.753,044.752.01%2,726
Mar 17, 20262,940.752,994.652,875.052,984.902,984.901.50%1,654
Mar 16, 20262,851.052,973.602,818.902,940.752,940.752.86%4,419