SPR Auto Technologies Limited (NSE:SHRIPISTON)
India · Delayed Price · Currency is INR 4,612.00
-17.90 (-0.39%)
Oct 19, 2026, 3:29 PM IST
SPR Auto Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4,638.00 | 4,735.00 | 4,581.60 | 4,612.00 | 4,612.00 | -0.39% | 108,831 |
| Oct 16, 2026 | 4,333.00 | 4,720.10 | 4,309.60 | 4,629.90 | 4,629.90 | 6.85% | 168,717 |
| Oct 15, 2026 | 4,340.00 | 4,390.70 | 4,316.00 | 4,333.00 | 4,333.00 | -0.10% | 29,899 |
| Oct 14, 2026 | 4,350.00 | 4,365.20 | 4,292.20 | 4,337.30 | 4,337.30 | 0.10% | 21,381 |
| Oct 13, 2026 | 4,336.70 | 4,386.90 | 4,304.00 | 4,332.80 | 4,332.80 | -1.23% | 26,820 |
| Oct 12, 2026 | 4,287.50 | 4,437.00 | 4,258.30 | 4,386.70 | 4,386.70 | 2.39% | 62,591 |
| Oct 9, 2026 | 4,290.00 | 4,317.80 | 4,227.30 | 4,284.50 | 4,284.50 | 0.33% | 60,286 |
| Oct 8, 2026 | 4,382.20 | 4,430.50 | 4,260.10 | 4,270.40 | 4,270.40 | -3.20% | 90,921 |
| Oct 7, 2026 | 4,370.00 | 4,475.90 | 4,359.80 | 4,411.60 | 4,411.60 | 0.15% | 52,243 |
| Oct 6, 2026 | 4,430.00 | 4,447.90 | 4,332.00 | 4,405.00 | 4,405.00 | 0.14% | 74,828 |
| Oct 5, 2026 | 4,550.00 | 4,567.10 | 4,369.00 | 4,398.80 | 4,398.80 | -2.04% | 75,521 |
| Oct 1, 2026 | 4,600.00 | 4,673.80 | 4,350.00 | 4,490.50 | 4,490.50 | -3.51% | 186,749 |
| Sep 30, 2026 | 4,774.40 | 4,774.40 | 4,620.30 | 4,653.70 | 4,653.70 | -2.01% | 75,703 |
| Sep 29, 2026 | 4,647.50 | 4,841.10 | 4,558.60 | 4,749.20 | 4,749.20 | 2.24% | 272,659 |
| 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 |