SPR Auto Technologies Limited (NSE:SHRIPISTON)
India · Delayed Price · Currency is INR 4,197.50
-109.00 (-2.53%)
Jul 3, 2026, 3:29 PM IST
SPR Auto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4,308.00 | 4,311.20 | 4,180.00 | 4,209.90 | - | -2.24% | 45,350 |
| Jul 2, 2026 | 4,380.20 | 4,383.50 | 4,222.60 | 4,306.50 | 4,306.50 | -1.68% | 67,246 |
| Jul 1, 2026 | 4,210.00 | 4,421.50 | 4,200.00 | 4,380.20 | 4,380.20 | 4.60% | 122,417 |
| Jun 30, 2026 | 4,010.00 | 4,217.90 | 3,990.70 | 4,187.40 | 4,187.40 | 4.45% | 152,625 |
| Jun 29, 2026 | 4,036.40 | 4,069.00 | 3,951.10 | 4,008.90 | 4,008.90 | -0.60% | 76,546 |
| Jun 25, 2026 | 3,930.00 | 4,050.00 | 3,926.90 | 4,033.00 | 4,033.00 | 2.70% | 82,433 |
| Jun 24, 2026 | 3,840.00 | 3,951.00 | 3,802.00 | 3,926.90 | 3,926.90 | 1.93% | 85,513 |
| Jun 23, 2026 | 3,829.00 | 3,889.90 | 3,774.20 | 3,852.70 | 3,852.70 | 1.37% | 101,033 |
| Jun 22, 2026 | 3,731.00 | 3,862.90 | 3,731.00 | 3,800.80 | 3,800.80 | 1.63% | 89,385 |
| Jun 19, 2026 | 3,830.00 | 3,860.00 | 3,714.40 | 3,739.70 | 3,739.70 | -1.77% | 66,281 |
| Jun 18, 2026 | 3,715.00 | 3,838.00 | 3,684.10 | 3,807.20 | 3,807.20 | 2.79% | 130,749 |
| Jun 17, 2026 | 3,719.00 | 3,759.50 | 3,670.00 | 3,704.00 | 3,704.00 | 0.22% | 36,366 |
| Jun 16, 2026 | 3,763.60 | 3,788.20 | 3,680.00 | 3,695.80 | 3,695.80 | -1.23% | 68,650 |
| Jun 15, 2026 | 3,598.00 | 3,763.90 | 3,577.00 | 3,741.90 | 3,741.90 | 6.17% | 219,352 |
| Jun 12, 2026 | 3,571.50 | 3,638.00 | 3,510.50 | 3,524.40 | 3,524.40 | 0.66% | 83,307 |
| Jun 11, 2026 | 3,425.00 | 3,535.00 | 3,367.80 | 3,501.20 | 3,501.20 | 2.23% | 84,713 |
| Jun 10, 2026 | 3,302.20 | 3,459.80 | 3,274.10 | 3,424.80 | 3,424.80 | 3.74% | 241,256 |
| Jun 9, 2026 | 3,330.00 | 3,343.80 | 3,265.00 | 3,301.40 | 3,301.40 | 0.27% | 16,127 |
| Jun 8, 2026 | 3,355.00 | 3,387.30 | 3,263.10 | 3,292.50 | 3,292.50 | -3.34% | 26,738 |
| Jun 5, 2026 | 3,420.70 | 3,428.00 | 3,332.10 | 3,406.10 | 3,406.10 | 0.20% | 36,787 |
| Jun 4, 2026 | 3,469.90 | 3,493.90 | 3,390.90 | 3,399.30 | 3,399.30 | -2.03% | 24,827 |
| Jun 3, 2026 | 3,452.00 | 3,488.00 | 3,380.10 | 3,469.90 | 3,469.90 | 0.52% | 34,100 |
| Jun 2, 2026 | 3,364.00 | 3,460.00 | 3,305.70 | 3,452.10 | 3,452.10 | 3.43% | 53,083 |
| Jun 1, 2026 | 3,391.00 | 3,406.90 | 3,305.00 | 3,337.70 | 3,337.70 | -1.57% | 41,519 |
| May 29, 2026 | 3,274.80 | 3,472.00 | 3,274.80 | 3,391.00 | 3,391.00 | 2.03% | 92,354 |
| May 27, 2026 | 3,315.60 | 3,349.90 | 3,287.00 | 3,323.60 | 3,323.60 | 0.83% | 26,582 |
| May 26, 2026 | 3,238.70 | 3,323.90 | 3,222.20 | 3,296.30 | 3,296.30 | 1.78% | 35,651 |
| May 25, 2026 | 3,270.60 | 3,329.90 | 3,225.00 | 3,238.70 | 3,238.70 | -0.46% | 52,382 |
| May 22, 2026 | 3,285.30 | 3,328.10 | 3,227.40 | 3,253.60 | 3,253.60 | -0.77% | 22,837 |
| May 21, 2026 | 3,300.00 | 3,336.10 | 3,260.00 | 3,278.80 | 3,278.80 | -0.09% | 25,164 |
| May 20, 2026 | 3,300.00 | 3,329.90 | 3,272.00 | 3,281.80 | 3,281.80 | -1.05% | 30,498 |
| May 19, 2026 | 3,355.10 | 3,395.00 | 3,310.00 | 3,316.50 | 3,316.50 | -1.38% | 38,431 |
| May 18, 2026 | 3,380.00 | 3,384.60 | 3,296.50 | 3,363.00 | 3,363.00 | -0.67% | 50,652 |
| May 15, 2026 | 3,350.00 | 3,400.00 | 3,315.00 | 3,385.60 | 3,385.60 | 1.14% | 38,240 |
| May 14, 2026 | 3,400.00 | 3,415.60 | 3,302.60 | 3,347.40 | 3,347.40 | -1.57% | 40,666 |
| May 13, 2026 | 3,450.00 | 3,519.00 | 3,382.20 | 3,400.70 | 3,400.70 | -2.55% | 34,452 |
| May 12, 2026 | 3,598.00 | 3,598.00 | 3,336.20 | 3,489.60 | 3,489.60 | -2.29% | 151,643 |
| May 11, 2026 | 3,612.00 | 3,677.00 | 3,540.40 | 3,571.30 | 3,571.30 | -0.92% | 101,216 |
| May 8, 2026 | 3,600.00 | 3,626.90 | 3,556.70 | 3,604.40 | 3,604.40 | -0.03% | 35,967 |
| May 7, 2026 | 3,580.00 | 3,638.00 | 3,563.50 | 3,605.40 | 3,605.40 | 1.20% | 42,806 |
| May 6, 2026 | 3,570.00 | 3,648.30 | 3,492.60 | 3,562.50 | 3,562.50 | 0.76% | 51,380 |
| May 5, 2026 | 3,583.10 | 3,585.00 | 3,525.00 | 3,535.50 | 3,535.50 | -0.97% | 20,730 |
| May 4, 2026 | 3,540.00 | 3,596.90 | 3,522.00 | 3,570.30 | 3,570.30 | 2.27% | 48,103 |
| Apr 30, 2026 | 3,440.00 | 3,505.00 | 3,379.10 | 3,491.10 | 3,491.10 | 1.30% | 59,278 |
| Apr 29, 2026 | 3,495.10 | 3,533.50 | 3,394.20 | 3,446.20 | 3,446.20 | -0.86% | 84,093 |
| Apr 28, 2026 | 3,576.20 | 3,599.90 | 3,460.00 | 3,476.20 | 3,476.20 | -2.61% | 73,593 |
| Apr 27, 2026 | 3,485.00 | 3,672.00 | 3,485.00 | 3,569.20 | 3,569.20 | 2.60% | 107,273 |
| Apr 24, 2026 | 3,570.00 | 3,602.80 | 3,462.50 | 3,478.70 | 3,478.70 | -2.95% | 82,172 |
| Apr 23, 2026 | 3,575.00 | 3,639.90 | 3,550.00 | 3,584.60 | 3,584.60 | -0.19% | 71,165 |
| Apr 22, 2026 | 3,583.00 | 3,666.50 | 3,570.80 | 3,591.60 | 3,591.60 | 0.13% | 105,354 |