SPR Auto Technologies Limited (NSE:SHRIPISTON)
India · Delayed Price · Currency is INR 3,270.00
-8.80 (-0.27%)
May 22, 2026, 3:30 PM IST
SPR Auto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |