S.P. Apparels Limited (NSE:SPAL)
India · Delayed Price · Currency is INR 643.55
-8.10 (-1.24%)
Jan 23, 2026, 3:29 PM IST
S.P. Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 640.00 | 659.00 | 636.05 | 643.55 | 643.55 | -1.24% | 33,380 |
| Jan 22, 2026 | 608.85 | 657.75 | 608.85 | 651.65 | 651.65 | 7.03% | 43,721 |
| Jan 21, 2026 | 610.00 | 662.00 | 601.00 | 608.85 | 608.85 | -1.21% | 82,115 |
| Jan 20, 2026 | 606.00 | 620.00 | 600.00 | 616.30 | 616.30 | 0.74% | 34,398 |
| Jan 19, 2026 | 639.60 | 639.60 | 610.00 | 611.75 | 611.75 | -3.74% | 18,634 |
| Jan 16, 2026 | 644.00 | 653.45 | 630.20 | 635.55 | 635.55 | -2.07% | 24,567 |
| Jan 14, 2026 | 668.20 | 668.20 | 645.00 | 649.00 | 649.00 | -3.36% | 20,053 |
| Jan 13, 2026 | 649.50 | 676.75 | 649.50 | 671.55 | 671.55 | 2.36% | 10,613 |
| Jan 12, 2026 | 662.00 | 679.95 | 648.50 | 656.05 | 656.05 | -3.85% | 28,212 |
| Jan 9, 2026 | 691.60 | 700.15 | 675.00 | 682.35 | 682.35 | -2.82% | 35,558 |
| Jan 8, 2026 | 694.20 | 706.90 | 688.00 | 702.15 | 702.15 | 0.16% | 38,319 |
| Jan 7, 2026 | 692.35 | 705.00 | 687.60 | 701.00 | 701.00 | 1.26% | 11,629 |
| Jan 6, 2026 | 700.00 | 705.05 | 690.40 | 692.25 | 692.25 | -1.17% | 19,672 |
| Jan 5, 2026 | 699.10 | 710.40 | 698.00 | 700.45 | 700.45 | -1.31% | 32,857 |
| Jan 2, 2026 | 706.00 | 714.00 | 698.20 | 709.75 | 709.75 | 0.73% | 27,612 |
| Jan 1, 2026 | 702.40 | 709.00 | 698.00 | 704.60 | 704.60 | 0.31% | 12,444 |
| Dec 31, 2025 | 700.00 | 709.50 | 699.05 | 702.40 | 702.40 | -0.11% | 10,018 |
| Dec 30, 2025 | 700.10 | 708.70 | 696.65 | 703.20 | 703.20 | -0.56% | 7,511 |
| Dec 29, 2025 | 705.70 | 715.00 | 700.05 | 707.15 | 707.15 | 1.22% | 26,796 |
| Dec 26, 2025 | 702.75 | 714.15 | 690.20 | 698.65 | 698.65 | -1.58% | 33,089 |
| Dec 24, 2025 | 705.10 | 720.00 | 705.10 | 709.85 | 709.85 | -0.45% | 7,484 |
| Dec 23, 2025 | 715.00 | 747.00 | 706.00 | 713.05 | 713.05 | 0.60% | 80,435 |
| Dec 22, 2025 | 713.85 | 723.45 | 707.05 | 708.80 | 708.80 | -0.21% | 16,585 |
| Dec 19, 2025 | 700.05 | 717.20 | 700.05 | 710.30 | 710.30 | 1.26% | 12,022 |
| Dec 18, 2025 | 712.85 | 712.90 | 696.00 | 701.45 | 701.45 | -0.62% | 23,562 |
| Dec 17, 2025 | 721.70 | 721.70 | 704.00 | 705.80 | 705.80 | -2.62% | 11,310 |
| Dec 16, 2025 | 710.00 | 736.20 | 705.00 | 724.80 | 724.80 | 2.24% | 178,071 |
| Dec 15, 2025 | 721.00 | 729.30 | 703.00 | 708.95 | 708.95 | -2.45% | 36,115 |
| Dec 12, 2025 | 722.50 | 737.75 | 719.85 | 726.75 | 726.75 | 0.84% | 25,634 |
| Dec 11, 2025 | 705.00 | 734.80 | 690.85 | 720.70 | 720.70 | 2.70% | 22,183 |
| Dec 10, 2025 | 713.60 | 719.60 | 696.40 | 701.75 | 701.75 | -1.25% | 29,282 |
| Dec 9, 2025 | 713.00 | 727.75 | 698.20 | 710.65 | 710.65 | -1.14% | 56,630 |
| Dec 8, 2025 | 751.05 | 754.75 | 715.00 | 718.85 | 718.85 | -4.76% | 33,502 |
| Dec 5, 2025 | 770.60 | 774.50 | 733.15 | 754.80 | 754.80 | -2.05% | 164,364 |
| Dec 4, 2025 | 770.80 | 786.85 | 761.60 | 770.60 | 770.60 | -1.22% | 24,826 |
| Dec 3, 2025 | 772.35 | 789.00 | 763.75 | 780.15 | 780.15 | 1.44% | 17,928 |
| Dec 2, 2025 | 770.40 | 786.85 | 761.05 | 769.10 | 769.10 | -1.35% | 20,302 |
| Dec 1, 2025 | 782.85 | 785.50 | 759.15 | 779.60 | 779.60 | -0.42% | 24,908 |
| Nov 28, 2025 | 781.65 | 787.10 | 774.90 | 782.85 | 782.85 | 0.26% | 36,226 |
| Nov 27, 2025 | 774.00 | 804.40 | 765.05 | 780.85 | 780.85 | 1.78% | 90,323 |
| Nov 26, 2025 | 775.05 | 780.35 | 762.30 | 767.20 | 767.20 | -0.66% | 29,484 |
| Nov 25, 2025 | 778.95 | 778.95 | 753.60 | 772.30 | 772.30 | 0.18% | 53,099 |
| Nov 24, 2025 | 799.00 | 799.00 | 765.80 | 770.90 | 770.90 | -2.78% | 28,583 |
| Nov 21, 2025 | 806.90 | 810.00 | 778.00 | 792.95 | 792.95 | -0.75% | 50,565 |
| Nov 20, 2025 | 785.10 | 816.45 | 785.10 | 798.95 | 798.95 | 0.09% | 59,449 |
| Nov 19, 2025 | 818.00 | 846.40 | 795.20 | 798.20 | 798.20 | -2.31% | 93,579 |
| Nov 18, 2025 | 829.55 | 836.85 | 805.00 | 817.05 | 817.05 | -1.09% | 51,617 |
| Nov 17, 2025 | 815.00 | 886.05 | 811.00 | 826.05 | 826.05 | 5.34% | 609,529 |
| Nov 14, 2025 | 731.85 | 806.00 | 726.70 | 784.20 | 784.20 | 5.55% | 201,654 |
| Nov 13, 2025 | 735.10 | 755.00 | 724.50 | 743.00 | 743.00 | 2.59% | 39,377 |