SPR Auto Technologies Limited (NSE:SHRIPISTON)
India · Delayed Price · Currency is INR 3,503.00
+56.80 (1.65%)
Apr 30, 2026, 3:29 PM IST
SPR Auto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 3,640.00 | 3,699.90 | 3,519.50 | 3,586.80 | 3,586.80 | -1.12% | 73,797 |
| Apr 20, 2026 | 3,750.00 | 3,764.90 | 3,614.00 | 3,627.60 | 3,627.60 | -2.90% | 79,951 |
| Apr 17, 2026 | 3,606.20 | 3,749.90 | 3,597.00 | 3,735.80 | 3,735.80 | 3.59% | 89,311 |
| Apr 16, 2026 | 3,650.00 | 3,679.60 | 3,525.00 | 3,606.20 | 3,606.20 | -1.06% | 87,974 |
| Apr 15, 2026 | 3,664.00 | 3,739.00 | 3,620.50 | 3,645.00 | 3,645.00 | 0.96% | 130,994 |
| Apr 13, 2026 | 3,501.00 | 3,678.00 | 3,501.00 | 3,610.50 | 3,610.50 | 0.06% | 186,699 |
| Apr 10, 2026 | 3,250.00 | 3,653.00 | 3,250.00 | 3,608.20 | 3,608.20 | 11.93% | 507,535 |
| Apr 9, 2026 | 3,163.80 | 3,274.10 | 3,135.10 | 3,223.70 | 3,223.70 | 2.96% | 99,729 |
| Apr 8, 2026 | 3,106.20 | 3,231.90 | 3,030.10 | 3,130.90 | 3,130.90 | 5.19% | 142,680 |
| Apr 7, 2026 | 2,997.00 | 3,059.90 | 2,965.00 | 2,976.40 | 2,976.40 | 0.40% | 63,598 |
| Apr 6, 2026 | 2,928.40 | 3,072.00 | 2,928.40 | 2,964.60 | 2,964.60 | 1.24% | 95,144 |
| Apr 2, 2026 | 3,016.30 | 3,023.90 | 2,915.00 | 2,928.40 | 2,928.40 | -3.20% | 71,876 |
| Apr 1, 2026 | 3,112.50 | 3,125.00 | 3,010.00 | 3,025.20 | 3,025.20 | 0.29% | 41,953 |
| Mar 30, 2026 | 2,988.00 | 3,050.00 | 2,969.20 | 3,016.50 | 3,016.50 | -0.56% | 54,389 |
| Mar 27, 2026 | 3,081.00 | 3,096.20 | 3,006.00 | 3,033.50 | 3,033.50 | -2.21% | 64,098 |
| Mar 25, 2026 | 3,013.90 | 3,145.00 | 3,008.80 | 3,102.10 | 3,102.10 | 3.95% | 93,139 |
| Mar 24, 2026 | 3,020.30 | 3,029.60 | 2,890.20 | 2,984.10 | 2,984.10 | 1.57% | 136,323 |
| Mar 23, 2026 | 3,125.00 | 3,125.00 | 2,925.50 | 2,938.00 | 2,938.00 | -5.98% | 83,906 |
| Mar 20, 2026 | 3,001.90 | 3,249.80 | 2,908.90 | 3,125.00 | 3,125.00 | 6.18% | 932,879 |
| Mar 19, 2026 | 2,995.00 | 3,003.20 | 2,912.40 | 2,943.00 | 2,943.00 | -3.44% | 51,869 |
| Mar 18, 2026 | 2,999.00 | 3,064.00 | 2,985.00 | 3,048.00 | 3,048.00 | 2.12% | 60,929 |
| Mar 17, 2026 | 2,942.50 | 2,995.00 | 2,875.30 | 2,984.80 | 2,984.80 | 1.44% | 53,863 |
| Mar 16, 2026 | 2,875.00 | 2,980.10 | 2,813.80 | 2,942.50 | 2,942.50 | 3.03% | 85,908 |
| Mar 13, 2026 | 2,993.00 | 2,993.00 | 2,838.10 | 2,856.10 | 2,856.10 | -4.05% | 61,064 |
| Mar 12, 2026 | 3,047.00 | 3,047.00 | 2,961.00 | 2,976.60 | 2,976.60 | -2.08% | 42,857 |
| Mar 11, 2026 | 3,062.50 | 3,131.00 | 2,999.60 | 3,039.70 | 3,039.70 | 0.38% | 64,147 |
| Mar 10, 2026 | 2,880.00 | 3,048.90 | 2,861.60 | 3,028.20 | 3,028.20 | 7.73% | 95,687 |
| Mar 9, 2026 | 2,872.00 | 2,914.10 | 2,780.70 | 2,811.00 | 2,811.00 | -4.02% | 68,820 |
| Mar 6, 2026 | 2,988.90 | 3,000.00 | 2,911.00 | 2,928.70 | 2,928.70 | -2.01% | 47,408 |
| Mar 5, 2026 | 3,015.00 | 3,052.80 | 2,923.20 | 2,988.90 | 2,988.90 | 0.65% | 70,983 |
| Mar 4, 2026 | 3,076.00 | 3,092.90 | 2,935.50 | 2,969.50 | 2,969.50 | -3.46% | 83,314 |
| Mar 2, 2026 | 3,001.30 | 3,134.90 | 2,988.00 | 3,076.00 | 3,076.00 | -1.31% | 57,025 |
| Feb 27, 2026 | 3,173.60 | 3,173.60 | 3,073.60 | 3,116.90 | 3,116.90 | -0.94% | 41,644 |
| Feb 26, 2026 | 3,176.00 | 3,183.10 | 3,125.00 | 3,146.40 | 3,146.40 | -0.63% | 28,742 |
| Feb 25, 2026 | 3,218.00 | 3,230.00 | 3,135.30 | 3,166.20 | 3,166.20 | -0.55% | 108,471 |
| Feb 24, 2026 | 3,065.00 | 3,224.00 | 3,026.70 | 3,183.60 | 3,183.60 | 3.52% | 218,731 |
| Feb 23, 2026 | 2,979.00 | 3,117.50 | 2,952.10 | 3,075.20 | 3,075.20 | 4.78% | 152,444 |
| Feb 20, 2026 | 2,951.00 | 2,964.00 | 2,910.00 | 2,934.80 | 2,934.80 | -0.69% | 32,827 |
| Feb 19, 2026 | 3,014.00 | 3,048.70 | 2,918.20 | 2,955.20 | 2,955.20 | -1.35% | 40,932 |
| Feb 18, 2026 | 3,082.50 | 3,082.50 | 2,988.00 | 2,995.50 | 2,995.50 | -1.98% | 36,930 |
| Feb 17, 2026 | 3,053.50 | 3,147.00 | 3,021.90 | 3,056.10 | 3,056.10 | 0.75% | 57,978 |
| Feb 16, 2026 | 3,090.00 | 3,139.00 | 3,018.00 | 3,033.20 | 3,033.20 | -1.65% | 51,311 |
| Feb 13, 2026 | 3,145.00 | 3,145.00 | 3,062.00 | 3,084.00 | 3,084.00 | -2.28% | 42,512 |