S.P. Apparels Limited (NSE:SPAL)
India · Delayed Price · Currency is INR 672.05
-24.85 (-3.57%)
Nov 7, 2025, 3:29 PM IST
S.P. Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 714.00 | 714.00 | 694.55 | 696.90 | 696.90 | -2.48% | 26,816 |
| Nov 4, 2025 | 715.10 | 719.00 | 696.40 | 714.60 | 714.60 | 0.73% | 22,611 |
| Nov 3, 2025 | 739.55 | 740.60 | 706.00 | 709.40 | 709.40 | -4.08% | 24,705 |
| Oct 31, 2025 | 743.70 | 771.70 | 731.10 | 739.55 | 739.55 | -0.56% | 44,238 |
| Oct 30, 2025 | 725.00 | 750.20 | 714.00 | 743.70 | 743.70 | 1.64% | 26,224 |
| Oct 29, 2025 | 716.00 | 735.00 | 704.00 | 731.70 | 731.70 | 2.39% | 21,154 |
| Oct 28, 2025 | 710.40 | 720.95 | 701.00 | 714.65 | 714.65 | 0.75% | 16,951 |
| Oct 27, 2025 | 712.90 | 712.90 | 698.55 | 709.35 | 709.35 | 0.38% | 16,894 |
| Oct 24, 2025 | 718.00 | 718.00 | 701.55 | 706.65 | 706.65 | -0.94% | 13,123 |
| Oct 23, 2025 | 717.90 | 750.00 | 709.00 | 713.35 | 713.35 | 1.55% | 37,396 |
| Oct 21, 2025 | 696.00 | 708.00 | 696.00 | 702.45 | 702.45 | 0.09% | 1,124 |
| Oct 20, 2025 | 694.90 | 706.00 | 689.05 | 701.85 | 701.85 | 1.39% | 9,064 |
| Oct 17, 2025 | 712.00 | 712.00 | 690.00 | 692.25 | 692.25 | -2.83% | 20,047 |
| Oct 16, 2025 | 712.40 | 718.00 | 702.40 | 712.40 | 712.40 | 0.35% | 13,874 |
| Oct 15, 2025 | 709.00 | 715.00 | 704.00 | 709.90 | 709.90 | -0.77% | 4,513 |
| Oct 14, 2025 | 700.35 | 719.85 | 696.00 | 715.40 | 715.40 | 2.57% | 22,564 |
| Oct 13, 2025 | 699.00 | 709.45 | 696.50 | 697.50 | 697.50 | -1.65% | 7,234 |
| Oct 10, 2025 | 710.00 | 715.00 | 704.60 | 709.20 | 709.20 | 0.27% | 9,363 |
| Oct 9, 2025 | 705.45 | 716.00 | 696.00 | 707.30 | 707.30 | 0.25% | 14,194 |
| Oct 8, 2025 | 700.15 | 715.40 | 692.00 | 705.55 | 705.55 | 1.58% | 18,059 |
| Oct 7, 2025 | 712.00 | 720.40 | 688.10 | 694.60 | 694.60 | -1.76% | 42,395 |
| Oct 6, 2025 | 724.90 | 727.00 | 702.50 | 707.05 | 707.05 | -3.21% | 16,213 |
| Oct 3, 2025 | 725.00 | 739.40 | 718.65 | 730.50 | 730.50 | 1.18% | 27,210 |
| Oct 1, 2025 | 723.70 | 729.70 | 711.50 | 722.00 | 722.00 | -0.23% | 15,545 |
| Sep 30, 2025 | 720.70 | 736.85 | 718.50 | 723.65 | 723.65 | -0.72% | 40,854 |
| Sep 29, 2025 | 711.40 | 738.00 | 708.00 | 728.90 | 728.90 | 2.68% | 22,067 |
| Sep 26, 2025 | 699.95 | 760.00 | 690.30 | 709.85 | 709.85 | 0.92% | 93,162 |
| Sep 25, 2025 | 721.00 | 721.00 | 699.70 | 703.35 | 703.35 | -1.48% | 30,439 |
| Sep 24, 2025 | 734.00 | 734.80 | 705.00 | 713.95 | 713.95 | -2.05% | 48,218 |
| Sep 23, 2025 | 746.85 | 755.70 | 726.00 | 728.90 | 728.90 | -2.82% | 20,931 |
| Sep 22, 2025 | 760.00 | 766.95 | 739.80 | 750.05 | 750.05 | -3.19% | 29,105 |
| Sep 19, 2025 | 751.00 | 785.00 | 751.00 | 774.80 | 774.80 | 1.81% | 58,728 |
| Sep 18, 2025 | 761.55 | 767.15 | 751.50 | 761.00 | 761.00 | -1.07% | 11,852 |
| Sep 17, 2025 | 750.00 | 775.00 | 744.80 | 769.25 | 769.25 | 3.65% | 48,245 |
| Sep 16, 2025 | 751.00 | 753.50 | 735.70 | 742.15 | 742.15 | -0.32% | 46,078 |
| Sep 15, 2025 | 743.80 | 750.20 | 738.30 | 744.50 | 744.50 | 0.09% | 6,523 |
| Sep 12, 2025 | 748.00 | 756.80 | 734.90 | 743.80 | 743.80 | 0.20% | 20,693 |
| Sep 11, 2025 | 765.00 | 767.00 | 735.00 | 742.35 | 742.35 | -2.64% | 23,644 |
| Sep 10, 2025 | 729.90 | 771.95 | 729.90 | 762.50 | 762.50 | 5.58% | 80,121 |
| Sep 9, 2025 | 734.15 | 734.15 | 713.00 | 722.20 | 722.20 | -1.52% | 7,948 |
| Sep 8, 2025 | 741.60 | 741.70 | 727.50 | 733.35 | 733.35 | -0.01% | 7,719 |
| Sep 5, 2025 | 724.40 | 742.00 | 714.05 | 733.40 | 733.40 | 2.17% | 19,338 |
| Sep 4, 2025 | 733.20 | 737.40 | 716.10 | 717.80 | 717.80 | -1.21% | 12,469 |
| Sep 3, 2025 | 735.55 | 744.00 | 723.00 | 726.60 | 726.60 | -0.23% | 17,355 |
| Sep 2, 2025 | 720.05 | 748.00 | 719.00 | 728.25 | 728.25 | 0.64% | 60,632 |
| Sep 1, 2025 | 719.40 | 738.40 | 715.40 | 723.60 | 723.60 | -0.42% | 16,847 |
| Aug 29, 2025 | 741.00 | 745.30 | 706.30 | 726.65 | 726.65 | -1.30% | 50,581 |
| Aug 28, 2025 | 702.00 | 739.95 | 690.20 | 736.25 | 736.25 | 3.36% | 59,824 |
| Aug 26, 2025 | 721.50 | 721.50 | 705.00 | 712.30 | 712.30 | -1.35% | 29,133 |
| Aug 25, 2025 | 738.00 | 741.65 | 714.15 | 722.05 | 722.05 | -1.61% | 54,176 |