S.P. Apparels Limited (NSE:SPAL)
India · Delayed Price · Currency is INR 710.30
+8.85 (1.26%)
At close: Dec 19, 2025
S.P. Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 717.00 | 743.00 | 704.45 | 724.25 | 724.25 | 2.11% | 78,857 |
| Nov 11, 2025 | 691.90 | 713.00 | 686.00 | 709.25 | 709.25 | 2.73% | 34,051 |
| Nov 10, 2025 | 675.00 | 716.00 | 666.00 | 690.40 | 690.40 | 2.53% | 99,147 |
| Nov 7, 2025 | 697.35 | 698.80 | 667.10 | 673.35 | 673.35 | -3.38% | 39,813 |
| 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% | 22,609 |
| Nov 3, 2025 | 739.55 | 740.60 | 706.00 | 709.40 | 709.40 | -4.08% | 24,699 |
| Oct 31, 2025 | 743.70 | 771.70 | 731.10 | 739.55 | 739.55 | -0.56% | 44,220 |
| Oct 30, 2025 | 725.00 | 750.20 | 714.00 | 743.70 | 743.70 | 1.64% | 25,975 |
| Oct 29, 2025 | 716.00 | 735.00 | 704.00 | 731.70 | 731.70 | 2.39% | 21,151 |
| Oct 28, 2025 | 710.40 | 720.95 | 701.00 | 714.65 | 714.65 | 0.75% | 16,877 |
| Oct 27, 2025 | 712.90 | 712.90 | 698.55 | 709.35 | 709.35 | 0.38% | 15,944 |
| 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% | 37,386 |
| 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% | 9,056 |
| Oct 17, 2025 | 712.00 | 712.00 | 690.00 | 692.25 | 692.25 | -2.83% | 20,039 |
| Oct 16, 2025 | 712.40 | 718.00 | 702.40 | 712.40 | 712.40 | 0.35% | 13,640 |
| Oct 15, 2025 | 709.00 | 715.00 | 704.00 | 709.90 | 709.90 | -0.77% | 4,512 |
| Oct 14, 2025 | 700.35 | 719.85 | 696.00 | 715.40 | 715.40 | 2.57% | 22,222 |
| Oct 13, 2025 | 699.00 | 709.45 | 696.50 | 697.50 | 697.50 | -1.65% | 7,203 |
| Oct 10, 2025 | 710.00 | 715.00 | 704.60 | 709.20 | 709.20 | 0.27% | 9,220 |
| Oct 9, 2025 | 705.45 | 716.00 | 696.00 | 707.30 | 707.30 | 0.25% | 13,940 |