Spandana Sphoorty Financial Limited (BOM:890221)
India · Delayed Price · Currency is INR 108.79
-1.71 (-1.55%)
At close: Apr 22, 2026
BOM:890221 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 87.30 | 92.00 | 87.00 | 91.52 | 91.52 | 12.92% | 184 |
| Apr 7, 2026 | 82.00 | 85.03 | 80.09 | 81.05 | 81.05 | -1.16% | 2,175 |
| Apr 6, 2026 | 81.00 | 82.00 | 78.30 | 82.00 | 82.00 | 6.18% | 655 |
| Apr 2, 2026 | 78.15 | 78.15 | 73.01 | 77.23 | 77.23 | -1.18% | 1,150 |
| Apr 1, 2026 | 84.99 | 85.00 | 67.10 | 78.15 | 78.15 | -3.10% | 3,089 |
| Mar 30, 2026 | 87.10 | 89.35 | 79.10 | 80.65 | 80.65 | -11.57% | 630 |
| Mar 27, 2026 | 99.80 | 102.00 | 87.10 | 91.20 | 91.20 | -6.75% | 3,333 |
| Mar 25, 2026 | 103.00 | 103.00 | 97.80 | 97.80 | 97.80 | 4.21% | 112 |
| Mar 24, 2026 | 95.10 | 100.00 | 92.85 | 93.85 | 93.85 | 0.32% | 30 |
| Mar 23, 2026 | 101.10 | 101.10 | 84.25 | 93.55 | 93.55 | -7.47% | 417 |
| Mar 20, 2026 | 108.25 | 108.25 | 100.50 | 101.10 | 101.10 | -1.94% | 395 |
| Mar 19, 2026 | 104.15 | 104.15 | 100.00 | 103.10 | 103.10 | -1.01% | 607 |
| Mar 18, 2026 | 100.05 | 106.70 | 100.00 | 104.15 | 104.15 | 6.01% | 468 |
| Mar 17, 2026 | 103.00 | 103.00 | 97.60 | 98.25 | 98.25 | -5.30% | 1,833 |
| Mar 16, 2026 | 108.50 | 108.50 | 101.40 | 103.75 | 103.75 | -4.38% | 536 |
| Mar 13, 2026 | 116.00 | 116.00 | 108.00 | 108.50 | 108.50 | -3.81% | 193 |
| Mar 12, 2026 | 127.40 | 127.40 | 111.90 | 112.80 | 112.80 | -5.92% | 555 |
| Mar 11, 2026 | 113.10 | 130.00 | 112.50 | 119.90 | 119.90 | 10.15% | 1,318 |
| Mar 10, 2026 | 115.00 | 115.00 | 101.65 | 108.85 | 108.85 | 1.63% | 281 |
| Mar 9, 2026 | 118.80 | 120.00 | 97.05 | 107.10 | 107.10 | -9.85% | 3,926 |
| Mar 6, 2026 | 123.80 | 123.80 | 117.00 | 118.80 | 118.80 | -5.53% | 701 |
| Mar 5, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 3.50% | 1 |
| Mar 4, 2026 | 121.50 | 121.50 | 121.00 | 121.50 | 121.50 | - | 62 |
| Mar 2, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -4.74% | 332 |
| Feb 27, 2026 | 125.15 | 127.60 | 125.00 | 127.55 | 127.55 | -4.67% | 289 |
| Feb 26, 2026 | 141.70 | 141.70 | 131.00 | 133.80 | 133.80 | 8.08% | 21 |
| Feb 25, 2026 | 124.05 | 124.75 | 122.80 | 123.80 | 123.80 | -0.20% | 63 |
| Feb 24, 2026 | 122.10 | 126.55 | 121.80 | 124.05 | 124.05 | -0.36% | 85 |
| Feb 23, 2026 | 122.10 | 124.50 | 122.10 | 124.50 | 124.50 | -2.58% | 102 |
| Feb 20, 2026 | 130.00 | 130.00 | 125.10 | 127.80 | 127.80 | -5.33% | 695 |
| Feb 19, 2026 | 132.45 | 135.00 | 132.45 | 135.00 | 135.00 | 1.93% | 36 |
| Feb 18, 2026 | 134.00 | 134.00 | 132.45 | 132.45 | 132.45 | -2.61% | 250 |
| Feb 17, 2026 | 133.05 | 136.00 | 133.05 | 136.00 | 136.00 | -1.23% | 16 |
| Feb 16, 2026 | 130.65 | 137.70 | 130.65 | 137.70 | 137.70 | 5.92% | 402 |
| 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 |