SPR Auto Technologies Limited (NSE:SHRIPISTON)
India · Delayed Price · Currency is INR 4,725.00
+79.70 (1.72%)
Sep 29, 2026, 3:29 PM IST
SPR Auto Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4,647.50 | 4,839.30 | 4,558.60 | 4,725.00 | - | 1.72% | 272,662 |
| Sep 28, 2026 | 4,780.00 | 4,843.00 | 4,624.00 | 4,645.30 | 4,645.30 | -2.14% | 132,283 |
| Sep 25, 2026 | 4,593.30 | 4,789.10 | 4,535.80 | 4,746.80 | 4,746.80 | 4.86% | 110,008 |
| Sep 24, 2026 | 4,481.50 | 4,678.90 | 4,458.20 | 4,526.70 | 4,526.70 | 0.82% | 116,305 |
| Sep 23, 2026 | 4,512.60 | 4,550.60 | 4,469.30 | 4,489.80 | 4,489.80 | -0.51% | 22,138 |
| Sep 22, 2026 | 4,523.50 | 4,587.90 | 4,491.00 | 4,512.60 | 4,512.60 | 0.09% | 52,033 |
| Sep 21, 2026 | 4,611.00 | 4,622.90 | 4,482.90 | 4,508.70 | 4,508.70 | -1.48% | 64,275 |
| Sep 18, 2026 | 4,394.00 | 4,598.00 | 4,394.00 | 4,576.60 | 4,576.60 | 4.36% | 151,917 |
| Sep 17, 2026 | 4,332.00 | 4,433.70 | 4,276.10 | 4,385.40 | 4,385.40 | 1.77% | 47,628 |
| Sep 16, 2026 | 4,243.10 | 4,353.80 | 4,150.00 | 4,309.30 | 4,309.30 | 0.79% | 62,702 |
| Sep 15, 2026 | 4,358.50 | 4,407.80 | 4,246.40 | 4,275.40 | 4,275.40 | -2.20% | 76,632 |
| Sep 11, 2026 | 4,431.00 | 4,462.00 | 4,354.00 | 4,371.50 | 4,371.50 | -1.71% | 35,262 |
| Sep 10, 2026 | 4,500.80 | 4,516.20 | 4,432.00 | 4,447.40 | 4,447.40 | -1.19% | 29,116 |
| Sep 9, 2026 | 4,438.20 | 4,525.00 | 4,390.00 | 4,500.80 | 4,500.80 | 1.41% | 101,461 |
| Sep 8, 2026 | 4,488.00 | 4,513.50 | 4,428.20 | 4,438.20 | 4,438.20 | -1.19% | 29,385 |
| Sep 7, 2026 | 4,515.00 | 4,598.90 | 4,480.00 | 4,491.50 | 4,491.50 | -1.00% | 39,044 |
| Sep 4, 2026 | 4,551.30 | 4,568.90 | 4,420.00 | 4,536.90 | 4,536.90 | -0.32% | 68,512 |
| Sep 3, 2026 | 4,603.50 | 4,603.50 | 4,518.10 | 4,551.30 | 4,551.30 | -1.07% | 34,532 |
| Sep 2, 2026 | 4,570.00 | 4,613.00 | 4,422.20 | 4,600.40 | 4,600.40 | 0.05% | 95,112 |
| Sep 1, 2026 | 4,590.00 | 4,640.90 | 4,540.00 | 4,598.20 | 4,598.20 | -0.24% | 106,873 |
| Aug 31, 2026 | 4,572.20 | 4,630.00 | 4,469.60 | 4,609.20 | 4,609.20 | 0.81% | 106,315 |
| Aug 28, 2026 | 4,500.00 | 4,613.80 | 4,444.20 | 4,572.20 | 4,572.20 | 1.64% | 49,040 |
| Aug 27, 2026 | 4,601.00 | 4,627.90 | 4,434.20 | 4,498.40 | 4,498.40 | -2.42% | 73,996 |
| Aug 26, 2026 | 4,692.00 | 4,692.00 | 4,572.00 | 4,610.00 | 4,610.00 | -0.43% | 93,971 |
| Aug 25, 2026 | 4,785.80 | 4,785.80 | 4,570.60 | 4,629.90 | 4,629.90 | -2.46% | 121,225 |
| Aug 24, 2026 | 4,615.00 | 4,785.80 | 4,557.20 | 4,746.80 | 4,746.80 | 3.19% | 177,514 |
| Aug 21, 2026 | 4,550.00 | 4,645.80 | 4,453.00 | 4,600.10 | 4,600.10 | 1.91% | 87,104 |
| Aug 20, 2026 | 4,510.90 | 4,525.20 | 4,450.10 | 4,513.80 | 4,513.80 | 1.34% | 70,958 |
| Aug 19, 2026 | 4,521.00 | 4,521.00 | 4,411.40 | 4,454.00 | 4,454.00 | -1.22% | 47,533 |
| Aug 18, 2026 | 4,500.00 | 4,589.00 | 4,410.20 | 4,509.10 | 4,509.10 | 1.63% | 130,497 |
| Aug 17, 2026 | 4,492.40 | 4,525.00 | 4,401.00 | 4,436.60 | 4,436.60 | -1.24% | 48,722 |
| Aug 14, 2026 | 4,455.00 | 4,515.80 | 4,455.00 | 4,492.40 | 4,492.40 | 0.10% | 30,922 |
| Aug 13, 2026 | 4,503.30 | 4,552.90 | 4,402.30 | 4,487.70 | 4,487.70 | 0.20% | 57,244 |
| Aug 12, 2026 | 4,419.10 | 4,588.00 | 4,400.00 | 4,478.70 | 4,478.70 | 1.35% | 82,738 |
| Aug 11, 2026 | 4,450.00 | 4,475.00 | 4,341.00 | 4,419.10 | 4,419.10 | 0.19% | 48,152 |
| Aug 10, 2026 | 4,392.80 | 4,474.80 | 4,351.00 | 4,410.60 | 4,410.60 | 0.41% | 55,392 |
| Aug 7, 2026 | 4,300.00 | 4,469.80 | 4,296.10 | 4,392.80 | 4,392.80 | 1.56% | 56,486 |
| Aug 6, 2026 | 4,510.00 | 4,510.00 | 4,312.50 | 4,325.40 | 4,325.40 | -2.60% | 36,877 |
| Aug 5, 2026 | 4,288.00 | 4,532.80 | 4,212.10 | 4,440.80 | 4,440.80 | 0.87% | 134,172 |
| Aug 4, 2026 | 4,525.00 | 4,549.00 | 4,090.00 | 4,402.70 | 4,402.70 | -2.69% | 60,833 |
| Aug 3, 2026 | 4,441.00 | 4,547.00 | 4,430.40 | 4,524.40 | 4,524.40 | 2.94% | 66,253 |
| Jul 31, 2026 | 4,334.50 | 4,417.00 | 4,313.10 | 4,395.20 | 4,395.20 | 1.28% | 39,847 |
| Jul 30, 2026 | 4,285.50 | 4,369.70 | 4,258.10 | 4,339.50 | 4,339.50 | 0.56% | 29,052 |
| Jul 29, 2026 | 4,280.00 | 4,376.90 | 4,250.60 | 4,315.20 | 4,315.20 | 1.05% | 37,897 |
| Jul 28, 2026 | 4,231.00 | 4,288.10 | 4,200.00 | 4,270.30 | 4,270.30 | 0.67% | 48,623 |
| Jul 27, 2026 | 4,172.50 | 4,279.00 | 4,172.50 | 4,241.80 | 4,241.80 | 1.97% | 37,326 |
| Jul 24, 2026 | 4,265.10 | 4,270.00 | 4,121.50 | 4,159.90 | 4,159.90 | -2.76% | 58,423 |
| Jul 23, 2026 | 4,370.10 | 4,370.10 | 4,260.00 | 4,277.90 | 4,277.90 | -2.65% | 37,098 |
| Jul 22, 2026 | 4,500.00 | 4,518.00 | 4,335.00 | 4,394.40 | 4,394.40 | -1.81% | 100,686 |
| Jul 21, 2026 | 4,242.00 | 4,522.80 | 4,234.10 | 4,475.30 | 4,475.30 | 5.70% | 96,151 |