Spandana Sphoorty Financial Limited (BOM:890221)
India · Delayed Price · Currency is INR 114.50
-5.80 (-4.82%)
At close: Aug 18, 2026
BOM:890221 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 122.95 | 123.00 | 114.00 | 114.50 | 114.50 | -4.82% | 2,781 |
| Aug 17, 2026 | 124.20 | 129.55 | 119.50 | 120.30 | 120.30 | -3.14% | 5,097 |
| Aug 14, 2026 | 128.65 | 128.90 | 124.20 | 124.20 | 124.20 | -0.04% | 209 |
| Aug 13, 2026 | 127.00 | 127.00 | 120.00 | 124.25 | 124.25 | -2.17% | 951 |
| Aug 12, 2026 | 130.20 | 131.75 | 125.50 | 127.00 | 127.00 | -1.55% | 216 |
| Aug 11, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.85% | 50 |
| Aug 10, 2026 | 131.65 | 132.00 | 130.00 | 130.10 | 130.10 | -1.51% | 1,190 |
| Aug 7, 2026 | 135.00 | 135.00 | 132.00 | 132.10 | 132.10 | -2.51% | 665 |
| Aug 6, 2026 | 135.60 | 135.70 | 135.00 | 135.50 | 135.50 | 0.37% | 346 |
| Aug 5, 2026 | 138.40 | 140.00 | 135.00 | 135.00 | 135.00 | -2.46% | 251 |
| Aug 4, 2026 | 140.00 | 140.00 | 134.25 | 138.40 | 138.40 | 0.11% | 2,030 |
| Aug 3, 2026 | 139.70 | 141.25 | 138.25 | 138.25 | 138.25 | 0.84% | 145 |
| Jul 31, 2026 | 140.60 | 140.60 | 137.10 | 137.10 | 137.10 | 0.07% | 27 |
| Jul 30, 2026 | 140.75 | 140.75 | 137.00 | 137.00 | 137.00 | -2.66% | 212 |
| Jul 29, 2026 | 142.50 | 142.50 | 140.75 | 140.75 | 140.75 | -1.57% | 20 |
| Jul 28, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.31% | 1 |
| Jul 27, 2026 | 145.60 | 148.55 | 144.90 | 144.90 | 144.90 | 2.01% | 308 |
| Jul 24, 2026 | 158.50 | 158.50 | 135.50 | 142.05 | 142.05 | -10.32% | 1,256 |
| Jul 23, 2026 | 155.00 | 160.00 | 152.00 | 158.40 | 158.40 | 0.06% | 180 |
| Jul 22, 2026 | 157.00 | 160.15 | 155.00 | 158.30 | 158.30 | -3.51% | 93 |
| Jul 21, 2026 | 161.55 | 164.80 | 161.55 | 164.05 | 164.05 | 6.08% | 635 |
| Jul 20, 2026 | 154.10 | 154.75 | 154.10 | 154.65 | 154.65 | -2.86% | 42 |
| Jul 17, 2026 | 162.85 | 162.90 | 154.90 | 159.20 | 159.20 | -3.46% | 312 |
| Jul 16, 2026 | 163.60 | 165.50 | 162.45 | 164.90 | 164.90 | 0.49% | 90 |
| Jul 15, 2026 | 161.85 | 166.10 | 160.45 | 164.10 | 164.10 | 1.61% | 444 |
| Jul 14, 2026 | 162.10 | 166.20 | 159.90 | 161.50 | 161.50 | -3.15% | 9,137 |
| Jul 13, 2026 | 167.35 | 168.80 | 164.30 | 166.75 | 166.75 | 0.82% | 993 |
| Jul 10, 2026 | 163.00 | 170.00 | 161.00 | 165.40 | 165.40 | 2.67% | 228 |
| Jul 9, 2026 | 156.05 | 182.00 | 151.45 | 161.10 | 161.10 | 3.20% | 1,041 |
| Jul 8, 2026 | 152.25 | 158.50 | 137.15 | 156.10 | 156.10 | - | 12,087 |
| Jul 7, 2026 | 163.50 | 163.50 | 155.00 | 156.10 | 156.10 | -3.61% | 5,514 |
| Jul 6, 2026 | 153.15 | 163.50 | 153.15 | 161.95 | 161.95 | 8.22% | 2,910 |
| Jul 3, 2026 | 140.55 | 159.95 | 140.25 | 149.65 | 149.65 | 8.72% | 7,135 |
| Jul 2, 2026 | 131.20 | 138.00 | 130.75 | 137.65 | 137.65 | -0.07% | 4,579 |
| Jul 1, 2026 | 127.60 | 137.75 | 127.60 | 137.75 | 137.75 | 11.31% | 516 |
| Jun 30, 2026 | 123.45 | 129.00 | 123.45 | 123.75 | 123.75 | 1.02% | 216 |
| Jun 29, 2026 | 124.50 | 124.50 | 122.00 | 122.50 | 122.50 | -1.61% | 611 |
| Jun 25, 2026 | 124.50 | 124.90 | 123.10 | 124.50 | 124.50 | 1.72% | 1,251 |
| Jun 24, 2026 | 123.25 | 126.50 | 121.00 | 122.40 | 122.40 | -0.69% | 821 |
| Jun 23, 2026 | 128.25 | 128.45 | 120.10 | 123.25 | 123.25 | -5.05% | 497 |
| 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 |