Spandana Sphoorty Financial Limited (BOM:890221)
India · Delayed Price · Currency is INR 122.30
-5.60 (-4.38%)
At close: Jun 19, 2026
BOM:890221 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 129.30 | 132.55 | 122.10 | 129.80 | 129.80 | 6.13% | 470 |
| Jun 19, 2026 | 125.55 | 126.20 | 120.00 | 122.30 | 122.30 | -4.38% | 437 |
| Jun 18, 2026 | 130.55 | 131.80 | 127.90 | 127.90 | 127.90 | -2.07% | 147 |
| Jun 17, 2026 | 120.60 | 133.00 | 120.60 | 130.60 | 130.60 | 9.66% | 1,200 |
| Jun 16, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - | 1 |
| Jun 15, 2026 | 121.00 | 122.65 | 118.90 | 119.10 | 119.10 | 5.73% | 539 |
| Jun 12, 2026 | 113.00 | 113.00 | 112.65 | 112.65 | 112.65 | - | 10 |
| Jun 11, 2026 | 116.20 | 116.20 | 112.15 | 112.65 | 112.65 | -4.49% | 457 |
| Jun 10, 2026 | 120.00 | 129.00 | 115.00 | 117.95 | 117.95 | 1.20% | 1,048 |
| Jun 9, 2026 | 116.00 | 121.50 | 116.00 | 116.55 | 116.55 | 3.14% | 248 |
| Jun 8, 2026 | 120.15 | 121.20 | 112.20 | 113.00 | 113.00 | -9.67% | 1,992 |
| Jun 5, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -2.19% | 1 |
| Jun 4, 2026 | 124.95 | 129.60 | 124.95 | 127.90 | 127.90 | 1.43% | 17 |
| Jun 3, 2026 | 123.90 | 126.10 | 123.90 | 126.10 | 126.10 | 4.13% | 265 |
| Jun 2, 2026 | 119.00 | 126.90 | 119.00 | 121.10 | 121.10 | 0.58% | 872 |
| Jun 1, 2026 | 120.50 | 122.00 | 115.00 | 120.40 | 120.40 | -3.06% | 118 |
| May 29, 2026 | 122.35 | 127.80 | 120.50 | 124.20 | 124.20 | -2.78% | 544 |
| May 27, 2026 | 131.90 | 135.90 | 127.70 | 127.75 | 127.75 | 0.20% | 679 |
| May 26, 2026 | 126.90 | 128.90 | 125.65 | 127.50 | 127.50 | 0.47% | 175 |
| May 25, 2026 | 127.30 | 127.30 | 123.00 | 126.90 | 126.90 | 1.56% | 216 |
| May 22, 2026 | 125.75 | 125.75 | 122.15 | 124.95 | 124.95 | 2.63% | 119 |
| May 21, 2026 | 121.30 | 123.00 | 121.00 | 121.75 | 121.75 | -1.02% | 227 |
| May 20, 2026 | 120.60 | 124.25 | 120.20 | 123.00 | 123.00 | -1.99% | 321 |
| May 19, 2026 | 124.25 | 128.00 | 124.25 | 125.50 | 125.50 | 1.21% | 85 |
| May 18, 2026 | 128.40 | 128.70 | 102.30 | 124.00 | 124.00 | -2.97% | 152 |
| May 15, 2026 | 130.25 | 139.00 | 122.10 | 127.80 | 127.80 | -1.31% | 609 |
| May 14, 2026 | 131.00 | 135.00 | 129.50 | 129.50 | 129.50 | 0.39% | 2,915 |
| May 13, 2026 | 129.70 | 133.00 | 128.00 | 129.00 | 129.00 | 2.67% | 1,030 |
| May 12, 2026 | 135.40 | 135.40 | 121.85 | 125.65 | 125.65 | -12.53% | 3,735 |
| May 11, 2026 | 143.15 | 145.70 | 135.25 | 143.65 | 143.65 | -2.68% | 3,240 |
| May 8, 2026 | 147.90 | 159.70 | 145.00 | 147.60 | 147.60 | 3.76% | 5,662 |
| May 7, 2026 | 143.00 | 143.05 | 128.65 | 142.25 | 142.25 | 5.14% | 2,827 |
| May 6, 2026 | 130.60 | 137.30 | 130.60 | 135.30 | 135.30 | 2.58% | 1,237 |
| May 5, 2026 | 118.45 | 136.55 | 118.45 | 131.90 | 131.90 | 11.36% | 17,559 |
| May 4, 2026 | 118.05 | 120.00 | 115.00 | 118.45 | 118.45 | 2.97% | 234 |
| Apr 30, 2026 | 117.00 | 117.00 | 108.95 | 115.03 | 115.03 | 0.94% | 284 |
| Apr 29, 2026 | 115.00 | 117.95 | 110.00 | 113.96 | 113.96 | 5.57% | 951 |
| Apr 28, 2026 | 100.50 | 108.70 | 100.50 | 107.95 | 107.95 | -3.14% | 107 |
| Apr 27, 2026 | 117.00 | 117.00 | 111.45 | 111.45 | 111.45 | 2.34% | 3 |
| Apr 24, 2026 | 115.00 | 115.00 | 108.90 | 108.90 | 108.90 | 0.37% | 5 |
| Apr 23, 2026 | 115.00 | 115.00 | 104.99 | 108.50 | 108.50 | -0.27% | 5 |
| Apr 22, 2026 | 110.50 | 115.00 | 106.00 | 108.79 | 108.79 | -1.55% | 721 |
| Apr 21, 2026 | 110.64 | 110.64 | 105.00 | 110.50 | 110.50 | 3.27% | 44 |
| Apr 20, 2026 | 108.65 | 108.65 | 107.00 | 107.00 | 107.00 | -0.08% | 4 |
| Apr 17, 2026 | 109.00 | 109.00 | 100.00 | 107.09 | 107.09 | -1.75% | 425 |
| Apr 16, 2026 | 107.64 | 109.40 | 107.30 | 109.00 | 109.00 | 5.78% | 235 |
| Apr 15, 2026 | 101.00 | 105.00 | 101.00 | 103.04 | 103.04 | 4.68% | 470 |
| Apr 13, 2026 | 97.61 | 98.90 | 91.45 | 98.43 | 98.43 | 0.83% | 183 |
| Apr 10, 2026 | 93.25 | 97.62 | 93.16 | 97.62 | 97.62 | 4.79% | 7 |
| Apr 9, 2026 | 95.02 | 98.00 | 75.27 | 93.16 | 93.16 | 1.79% | 289 |