S.P. Apparels Limited (NSE:SPAL)
India · Delayed Price · Currency is INR 726.60
-1.65 (-0.23%)
Sep 3, 2025, 3:30 PM IST
S.P. Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 735.55 | 744.00 | 727.55 | 733.25 | 733.25 | 0.69% | 6,202 |
| 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 |
| Aug 22, 2025 | 765.50 | 765.50 | 729.95 | 733.85 | 731.85 | -3.36% | 47,248 |
| Aug 21, 2025 | 763.50 | 769.90 | 755.05 | 759.40 | 757.33 | 0.30% | 20,480 |
| Aug 20, 2025 | 766.00 | 773.10 | 754.00 | 757.15 | 755.09 | -0.48% | 25,719 |
| Aug 19, 2025 | 807.00 | 807.60 | 747.20 | 760.80 | 758.73 | -5.35% | 92,231 |
| Aug 18, 2025 | 797.00 | 834.00 | 794.00 | 803.80 | 801.61 | 4.43% | 161,340 |
| Aug 14, 2025 | 790.00 | 795.00 | 762.45 | 769.70 | 767.60 | -1.42% | 25,404 |
| Aug 13, 2025 | 827.90 | 829.10 | 775.00 | 780.75 | 778.62 | -4.94% | 38,980 |
| Aug 12, 2025 | 815.00 | 862.95 | 803.00 | 821.35 | 819.11 | -0.21% | 112,264 |
| Aug 11, 2025 | 733.00 | 849.10 | 733.00 | 823.10 | 820.86 | 11.02% | 264,882 |
| Aug 8, 2025 | 743.60 | 750.90 | 724.90 | 741.40 | 739.38 | 0.50% | 18,472 |
| Aug 7, 2025 | 770.00 | 778.90 | 732.00 | 737.70 | 735.69 | -5.91% | 43,430 |
| Aug 6, 2025 | 748.00 | 811.55 | 737.00 | 784.00 | 781.86 | 5.87% | 55,446 |
| Aug 5, 2025 | 781.00 | 785.15 | 735.05 | 740.55 | 738.53 | -5.18% | 46,129 |
| Aug 4, 2025 | 789.80 | 796.00 | 777.10 | 781.00 | 778.87 | -0.34% | 29,602 |
| Aug 1, 2025 | 814.75 | 824.45 | 772.80 | 783.70 | 781.56 | -4.78% | 29,681 |
| Jul 31, 2025 | 791.00 | 839.00 | 786.00 | 823.00 | 820.76 | 1.13% | 49,020 |
| Jul 30, 2025 | 825.00 | 836.00 | 806.60 | 813.80 | 811.58 | -2.26% | 22,858 |
| Jul 29, 2025 | 844.75 | 845.00 | 824.20 | 832.65 | 830.38 | -1.35% | 18,386 |
| Jul 28, 2025 | 834.00 | 857.40 | 820.50 | 844.05 | 841.75 | 2.01% | 48,819 |
| Jul 25, 2025 | 860.80 | 905.00 | 822.05 | 827.40 | 825.15 | -2.62% | 196,907 |
| Jul 24, 2025 | 841.50 | 873.00 | 841.50 | 849.65 | 847.33 | 1.25% | 152,469 |
| Jul 23, 2025 | 818.50 | 844.80 | 815.40 | 839.15 | 836.86 | 3.34% | 27,670 |
| Jul 22, 2025 | 826.50 | 849.75 | 795.80 | 812.00 | 809.79 | -2.03% | 57,706 |
| Jul 21, 2025 | 811.95 | 834.60 | 802.05 | 828.85 | 826.59 | 2.67% | 17,207 |
| Jul 18, 2025 | 826.70 | 827.00 | 802.60 | 807.30 | 805.10 | -1.46% | 17,606 |
| Jul 17, 2025 | 817.75 | 822.90 | 810.70 | 819.25 | 817.02 | -0.03% | 12,558 |
| Jul 16, 2025 | 805.90 | 824.70 | 802.05 | 819.50 | 817.27 | 1.69% | 25,130 |
| Jul 15, 2025 | 803.85 | 813.50 | 795.00 | 805.90 | 803.70 | 1.00% | 22,110 |
| Jul 14, 2025 | 826.55 | 826.55 | 791.00 | 797.90 | 795.73 | -5.24% | 104,250 |
| Jul 11, 2025 | 849.00 | 849.55 | 840.00 | 842.00 | 839.71 | -0.02% | 10,738 |
| Jul 10, 2025 | 842.00 | 859.40 | 839.00 | 842.15 | 839.85 | -0.64% | 33,282 |
| Jul 9, 2025 | 839.20 | 854.00 | 832.00 | 847.60 | 845.29 | 2.01% | 24,053 |
| Jul 8, 2025 | 849.00 | 875.00 | 821.80 | 830.90 | 828.64 | -1.28% | 113,759 |
| Jul 7, 2025 | 861.90 | 864.30 | 839.00 | 841.65 | 839.36 | -1.48% | 11,193 |
| Jul 4, 2025 | 850.50 | 856.65 | 830.65 | 854.30 | 851.97 | 1.09% | 12,952 |
| Jul 3, 2025 | 858.00 | 858.50 | 837.40 | 845.05 | 842.75 | -0.62% | 23,150 |
| Jul 2, 2025 | 855.00 | 864.00 | 837.15 | 850.35 | 848.03 | 0.29% | 85,546 |
| Jul 1, 2025 | 870.00 | 870.05 | 844.00 | 847.90 | 845.59 | -1.40% | 32,642 |
| Jun 30, 2025 | 861.95 | 878.90 | 856.25 | 859.95 | 857.61 | 1.23% | 55,379 |
| Jun 27, 2025 | 850.20 | 859.95 | 838.30 | 849.50 | 847.18 | -0.08% | 15,353 |
| Jun 26, 2025 | 843.90 | 854.45 | 837.05 | 850.20 | 847.88 | 1.01% | 25,114 |
| Jun 25, 2025 | 824.30 | 844.75 | 816.55 | 841.70 | 839.41 | 2.57% | 19,578 |
| Jun 24, 2025 | 805.00 | 825.95 | 804.75 | 820.60 | 818.36 | 2.86% | 18,977 |