SPR Auto Technologies Limited (NSE:SHRIPISTON)
India · Delayed Price · Currency is INR 4,440.00
-51.50 (-1.15%)
Sep 8, 2026, 3:29 PM IST
SPR Auto Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 4,169.90 | 4,250.00 | 4,130.80 | 4,233.80 | 4,233.80 | 1.65% | 173,971 |
| Jul 17, 2026 | 4,196.20 | 4,229.20 | 4,101.10 | 4,169.90 | 4,164.90 | -0.63% | 42,047 |
| Jul 16, 2026 | 4,175.60 | 4,238.90 | 4,125.00 | 4,196.20 | 4,191.17 | 0.49% | 33,581 |
| Jul 15, 2026 | 4,218.50 | 4,311.90 | 4,163.20 | 4,175.60 | 4,170.59 | -0.30% | 26,876 |
| Jul 14, 2026 | 4,150.00 | 4,205.00 | 4,112.50 | 4,188.30 | 4,183.28 | 0.08% | 34,742 |
| Jul 13, 2026 | 4,157.00 | 4,243.90 | 4,125.10 | 4,185.10 | 4,180.08 | -0.11% | 35,867 |
| Jul 10, 2026 | 4,263.00 | 4,275.60 | 4,157.10 | 4,189.60 | 4,184.58 | -1.34% | 28,053 |
| Jul 9, 2026 | 4,148.70 | 4,274.10 | 4,112.70 | 4,246.30 | 4,241.21 | 3.15% | 30,476 |
| Jul 8, 2026 | 4,276.90 | 4,296.60 | 4,088.00 | 4,116.80 | 4,111.86 | -3.57% | 43,490 |
| Jul 7, 2026 | 4,227.50 | 4,293.00 | 4,151.00 | 4,269.10 | 4,263.98 | 1.22% | 28,892 |
| Jul 6, 2026 | 4,197.50 | 4,260.00 | 4,172.10 | 4,217.50 | 4,212.44 | 0.48% | 35,899 |
| Jul 3, 2026 | 4,308.00 | 4,311.20 | 4,180.00 | 4,197.50 | 4,192.47 | -2.53% | 45,339 |
| Jul 2, 2026 | 4,380.20 | 4,383.50 | 4,222.60 | 4,306.50 | 4,301.34 | -1.68% | 67,246 |
| Jul 1, 2026 | 4,210.00 | 4,421.50 | 4,200.00 | 4,380.20 | 4,374.95 | 4.60% | 122,417 |
| Jun 30, 2026 | 4,010.00 | 4,217.90 | 3,990.70 | 4,187.40 | 4,182.38 | 4.45% | 152,625 |