Spandana Sphoorty Financial Limited (BOM:890221)
India · Delayed Price · Currency is INR 130.00
-4.50 (-3.35%)
At close: Feb 13, 2026
BOM:890221 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 134.50 | 134.50 | 130.00 | 130.00 | 130.00 | -3.35% | 6 |
| Feb 12, 2026 | 134.90 | 134.90 | 134.50 | 134.50 | 134.50 | -0.88% | 11 |
| Feb 11, 2026 | 143.00 | 143.00 | 133.00 | 135.70 | 135.70 | 0.22% | 117 |
| Feb 10, 2026 | 129.80 | 138.60 | 129.80 | 135.40 | 135.40 | 5.66% | 1,825 |
| Feb 9, 2026 | 128.00 | 130.00 | 124.40 | 128.15 | 128.15 | 1.06% | 73 |
| Feb 5, 2026 | 121.95 | 126.80 | 121.60 | 126.80 | 126.80 | 4.84% | 74 |
| Feb 4, 2026 | 121.50 | 121.50 | 120.95 | 120.95 | 120.95 | -4.01% | 3 |
| Feb 3, 2026 | 128.90 | 128.90 | 117.50 | 126.00 | 126.00 | 7.65% | 3 |
| Feb 2, 2026 | 115.10 | 117.10 | 106.40 | 117.05 | 117.05 | -9.23% | 747 |
| Feb 1, 2026 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 6.61% | 2 |
| Jan 30, 2026 | 127.40 | 127.40 | 120.95 | 120.95 | 120.95 | 2.72% | 191 |
| Jan 29, 2026 | 116.90 | 120.00 | 116.90 | 117.75 | 117.75 | -1.51% | 259 |
| Jan 28, 2026 | 124.15 | 129.70 | 117.60 | 119.55 | 119.55 | 3.96% | 1,394 |
| Jan 27, 2026 | 120.20 | 120.20 | 114.75 | 115.00 | 115.00 | -7.85% | 64 |
| Jan 23, 2026 | 118.30 | 124.80 | 118.15 | 124.80 | 124.80 | 2.30% | 76,343 |
| Jan 22, 2026 | 114.75 | 122.50 | 112.25 | 122.00 | 122.00 | 6.78% | 3,184 |
| Jan 21, 2026 | 114.50 | 119.60 | 110.00 | 114.25 | 114.25 | -3.18% | 3,827 |
| Jan 20, 2026 | 120.30 | 120.35 | 115.00 | 118.00 | 118.00 | -1.67% | 583 |
| Jan 19, 2026 | 121.10 | 121.15 | 120.00 | 120.00 | 120.00 | -3.26% | 410 |
| Jan 16, 2026 | 124.00 | 129.85 | 123.00 | 124.05 | 124.05 | -3.69% | 211 |
| Jan 14, 2026 | 125.80 | 128.80 | 125.80 | 128.80 | 128.80 | 3.79% | 60,106 |
| Jan 13, 2026 | 135.30 | 135.30 | 124.00 | 124.10 | 124.10 | -3.05% | 204 |
| Jan 12, 2026 | 124.90 | 133.00 | 124.90 | 128.00 | 128.00 | -2.29% | 69 |
| Jan 9, 2026 | 133.90 | 160.65 | 128.10 | 131.00 | 131.00 | -2.17% | 289 |
| Jan 8, 2026 | 132.40 | 138.00 | 128.20 | 133.90 | 133.90 | -1.65% | 267 |
| Jan 7, 2026 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - | 26 |
| Jan 6, 2026 | 138.00 | 138.00 | 132.00 | 136.15 | 136.15 | -1.34% | 1,379 |
| Jan 5, 2026 | 136.20 | 140.00 | 135.00 | 138.00 | 138.00 | -1.43% | 95 |
| Jan 2, 2026 | 137.20 | 140.00 | 137.20 | 140.00 | 140.00 | -4.08% | 20 |
| Jan 1, 2026 | 137.00 | 145.95 | 136.90 | 145.95 | 145.95 | 4.32% | 54 |
| Dec 31, 2025 | 141.35 | 141.35 | 136.95 | 139.90 | 139.90 | -0.07% | 144 |
| Dec 30, 2025 | 140.65 | 140.65 | 137.25 | 140.00 | 140.00 | -0.67% | 38 |
| Dec 29, 2025 | 147.25 | 147.25 | 139.00 | 140.95 | 140.95 | -2.93% | 150 |
| Dec 26, 2025 | 139.60 | 145.25 | 137.40 | 145.20 | 145.20 | 4.20% | 139 |
| Dec 24, 2025 | 145.00 | 145.00 | 139.20 | 139.35 | 139.35 | -0.82% | 1,457 |
| Dec 23, 2025 | 139.95 | 142.15 | 139.95 | 140.50 | 140.50 | 0.14% | 1,071 |
| Dec 22, 2025 | 137.05 | 140.30 | 135.45 | 140.30 | 140.30 | 4.98% | 323 |
| Dec 19, 2025 | 131.00 | 133.65 | 131.00 | 133.65 | 133.65 | -0.26% | 110 |
| Dec 18, 2025 | 138.00 | 138.00 | 133.10 | 134.00 | 134.00 | -4.08% | 213 |
| Dec 17, 2025 | 140.20 | 140.20 | 137.95 | 139.70 | 139.70 | -0.36% | 636 |
| Dec 16, 2025 | 138.70 | 143.50 | 137.00 | 140.20 | 140.20 | 1.05% | 220 |
| Dec 15, 2025 | 133.45 | 143.95 | 133.45 | 138.75 | 138.75 | 2.93% | 3,936 |
| Dec 12, 2025 | 132.65 | 136.00 | 130.50 | 134.80 | 134.80 | 3.73% | 423 |
| Dec 11, 2025 | 131.05 | 131.05 | 129.90 | 129.95 | 129.95 | 3.92% | 31 |
| Dec 10, 2025 | 128.05 | 128.05 | 123.25 | 125.05 | 125.05 | 0.04% | 148 |
| Dec 9, 2025 | 120.85 | 127.00 | 110.20 | 125.00 | 125.00 | 1.75% | 4,606 |
| Dec 8, 2025 | 121.55 | 123.50 | 120.00 | 122.85 | 122.85 | -0.85% | 477 |
| Dec 5, 2025 | 138.00 | 138.00 | 121.50 | 123.90 | 123.90 | 0.45% | 708 |
| Dec 4, 2025 | 125.05 | 126.95 | 123.35 | 123.35 | 123.35 | -0.96% | 322 |
| Dec 3, 2025 | 127.80 | 132.80 | 123.00 | 124.55 | 124.55 | -2.58% | 1,021 |