SPR Auto Technologies Limited (BOM:544344)
India · Delayed Price · Currency is INR 3,802.00
+68.60 (1.84%)
At close: Jun 22, 2026
BOM:544344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,869.95 | 3,869.95 | 3,719.40 | 3,733.40 | 3,733.40 | -1.90% | 3,961 |
| Jun 18, 2026 | 3,701.45 | 3,835.00 | 3,688.00 | 3,805.80 | 3,805.80 | 2.72% | 6,503 |
| Jun 17, 2026 | 3,729.00 | 3,758.00 | 3,673.55 | 3,704.85 | 3,704.85 | 0.13% | 4,489 |
| Jun 16, 2026 | 3,741.55 | 3,780.35 | 3,676.50 | 3,699.90 | 3,699.90 | -0.85% | 2,284 |
| Jun 15, 2026 | 3,568.00 | 3,762.95 | 3,568.00 | 3,731.80 | 3,731.80 | 5.86% | 14,398 |
| Jun 12, 2026 | 3,520.05 | 3,639.00 | 3,512.25 | 3,525.35 | 3,525.35 | 0.47% | 6,592 |
| Jun 11, 2026 | 3,409.20 | 3,535.90 | 3,379.75 | 3,509.00 | 3,509.00 | 2.48% | 2,453 |
| Jun 10, 2026 | 3,300.00 | 3,452.30 | 3,276.00 | 3,424.20 | 3,424.20 | 3.74% | 3,219 |
| Jun 9, 2026 | 3,300.05 | 3,332.05 | 3,291.20 | 3,300.85 | 3,300.85 | 0.15% | 1,583 |
| Jun 8, 2026 | 3,350.00 | 3,390.10 | 3,271.95 | 3,295.95 | 3,295.95 | -3.21% | 1,517 |
| Jun 5, 2026 | 3,439.85 | 3,439.85 | 3,340.00 | 3,405.15 | 3,405.15 | 0.26% | 1,489 |
| Jun 4, 2026 | 3,473.45 | 3,491.20 | 3,390.05 | 3,396.45 | 3,396.45 | -2.22% | 3,576 |
| Jun 3, 2026 | 3,469.95 | 3,479.90 | 3,380.70 | 3,473.45 | 3,473.45 | 0.55% | 4,347 |
| Jun 2, 2026 | 3,310.05 | 3,460.00 | 3,300.00 | 3,454.35 | 3,454.35 | 3.36% | 4,658 |
| Jun 1, 2026 | 3,380.70 | 3,410.05 | 3,321.00 | 3,341.95 | 3,341.95 | -1.15% | 3,117 |
| May 29, 2026 | 3,250.05 | 3,470.40 | 3,250.05 | 3,380.70 | 3,380.70 | 1.63% | 5,918 |
| May 27, 2026 | 3,322.95 | 3,346.65 | 3,285.10 | 3,326.50 | 3,326.50 | 0.79% | 3,149 |
| May 26, 2026 | 3,239.70 | 3,318.90 | 3,226.95 | 3,300.40 | 3,300.40 | 1.95% | 1,567 |
| May 25, 2026 | 3,255.45 | 3,323.10 | 3,225.00 | 3,237.40 | 3,237.40 | -0.55% | 3,517 |
| May 22, 2026 | 3,272.30 | 3,316.85 | 3,241.00 | 3,255.40 | 3,255.40 | -0.78% | 3,305 |
| May 21, 2026 | 3,318.65 | 3,325.00 | 3,263.50 | 3,281.00 | 3,281.00 | -0.02% | 2,274 |
| May 20, 2026 | 3,271.65 | 3,332.35 | 3,270.70 | 3,281.65 | 3,281.65 | -1.12% | 3,622 |
| May 19, 2026 | 3,664.95 | 3,664.95 | 3,311.50 | 3,318.85 | 3,318.85 | -1.26% | 1,813 |
| May 18, 2026 | 3,390.40 | 3,390.40 | 3,296.85 | 3,361.35 | 3,361.35 | -0.86% | 4,855 |
| May 15, 2026 | 3,341.00 | 3,399.90 | 3,319.00 | 3,390.45 | 3,390.45 | 1.38% | 2,956 |
| May 14, 2026 | 3,399.00 | 3,404.45 | 3,304.55 | 3,344.15 | 3,344.15 | -2.01% | 6,829 |
| May 13, 2026 | 3,178.55 | 3,518.55 | 3,178.55 | 3,412.60 | 3,412.60 | -1.90% | 2,021 |
| May 12, 2026 | 3,599.80 | 3,599.80 | 3,359.60 | 3,478.75 | 3,478.75 | -2.49% | 5,620 |
| May 11, 2026 | 3,600.05 | 3,670.00 | 3,542.45 | 3,567.50 | 3,567.50 | -1.11% | 11,609 |
| May 8, 2026 | 3,610.00 | 3,620.55 | 3,560.00 | 3,607.65 | 3,607.65 | 0.08% | 2,143 |
| May 7, 2026 | 3,606.30 | 3,637.00 | 3,565.00 | 3,604.90 | 3,604.90 | 1.18% | 5,141 |
| May 6, 2026 | 3,595.75 | 3,645.85 | 3,496.95 | 3,562.95 | 3,562.95 | 0.84% | 3,176 |
| May 5, 2026 | 3,594.95 | 3,594.95 | 3,527.40 | 3,533.30 | 3,533.30 | -1.04% | 2,860 |
| May 4, 2026 | 3,550.00 | 3,590.90 | 3,523.60 | 3,570.40 | 3,570.40 | 2.41% | 2,459 |
| Apr 30, 2026 | 3,496.95 | 3,505.00 | 3,378.25 | 3,486.50 | 3,486.50 | 1.29% | 1,421 |
| Apr 29, 2026 | 3,514.95 | 3,535.00 | 3,397.85 | 3,442.10 | 3,442.10 | -0.94% | 3,956 |
| Apr 28, 2026 | 3,552.70 | 3,600.80 | 3,467.10 | 3,474.65 | 3,474.65 | -2.73% | 4,528 |
| Apr 27, 2026 | 3,474.05 | 3,668.70 | 3,474.05 | 3,572.35 | 3,572.35 | 2.60% | 7,580 |
| Apr 24, 2026 | 3,551.95 | 3,650.00 | 3,463.00 | 3,481.70 | 3,481.70 | -2.69% | 118,866 |
| Apr 23, 2026 | 3,600.00 | 3,639.90 | 3,542.95 | 3,578.10 | 3,578.10 | -0.30% | 38,192 |
| Apr 22, 2026 | 3,575.00 | 3,666.85 | 3,575.00 | 3,588.75 | 3,588.75 | 0.01% | 16,216 |
| Apr 21, 2026 | 3,659.90 | 3,698.65 | 3,529.50 | 3,588.35 | 3,588.35 | -1.07% | 32,550 |
| Apr 20, 2026 | 3,735.40 | 3,766.85 | 3,618.00 | 3,627.25 | 3,627.25 | -2.90% | 37,351 |
| Apr 17, 2026 | 3,634.80 | 3,750.00 | 3,607.80 | 3,735.40 | 3,735.40 | 3.54% | 19,245 |
| Apr 16, 2026 | 3,645.00 | 3,687.55 | 3,523.00 | 3,607.80 | 3,607.80 | -0.99% | 16,894 |
| Apr 15, 2026 | 3,649.90 | 3,738.95 | 3,614.95 | 3,643.70 | 3,643.70 | 0.90% | 9,996 |
| Apr 13, 2026 | 3,462.65 | 3,680.70 | 3,462.65 | 3,611.10 | 3,611.10 | 0.10% | 5,652 |
| Apr 10, 2026 | 3,288.05 | 3,650.00 | 3,260.65 | 3,607.45 | 3,607.45 | 11.92% | 28,381 |
| Apr 9, 2026 | 3,165.00 | 3,269.50 | 3,134.55 | 3,223.35 | 3,223.35 | 2.83% | 8,725 |
| Apr 8, 2026 | 3,129.95 | 3,227.90 | 3,073.30 | 3,134.50 | 3,134.50 | 5.52% | 5,604 |