S.P. Apparels Limited (NSE:SPAL)
India · Delayed Price · Currency is INR 831.30
+18.55 (2.28%)
May 11, 2026, 3:30 PM IST
S.P. Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 825.35 | 830.05 | 808.70 | 812.75 | 812.75 | -0.98% | 22,546 |
| May 7, 2026 | 827.00 | 837.45 | 811.70 | 820.80 | 820.80 | 0.43% | 16,880 |
| May 6, 2026 | 805.45 | 824.00 | 795.05 | 817.30 | 817.30 | 2.39% | 20,954 |
| May 5, 2026 | 803.40 | 811.95 | 792.50 | 798.20 | 798.20 | -0.92% | 16,997 |
| May 4, 2026 | 811.05 | 821.90 | 801.85 | 805.65 | 805.65 | -0.67% | 6,716 |
| Apr 30, 2026 | 811.50 | 815.00 | 787.00 | 811.05 | 811.05 | 0.94% | 25,709 |
| Apr 29, 2026 | 803.65 | 813.00 | 791.00 | 803.50 | 803.50 | 0.35% | 22,618 |
| Apr 28, 2026 | 813.15 | 834.00 | 795.00 | 800.70 | 800.70 | -1.48% | 31,131 |
| Apr 27, 2026 | 798.00 | 822.40 | 776.55 | 812.75 | 812.75 | 4.06% | 52,693 |
| Apr 24, 2026 | 802.10 | 806.40 | 773.10 | 781.05 | 781.05 | -3.54% | 14,157 |
| Apr 23, 2026 | 801.30 | 816.00 | 790.00 | 809.75 | 809.75 | 1.05% | 32,940 |
| Apr 22, 2026 | 779.00 | 809.00 | 766.35 | 801.30 | 801.30 | 4.45% | 72,887 |
| Apr 21, 2026 | 780.05 | 780.25 | 763.05 | 767.15 | 767.15 | -1.28% | 46,113 |
| Apr 20, 2026 | 768.00 | 783.00 | 760.20 | 777.10 | 777.10 | 1.61% | 40,066 |
| Apr 17, 2026 | 769.50 | 772.75 | 760.00 | 764.80 | 764.80 | 0.65% | 27,270 |
| Apr 16, 2026 | 780.00 | 790.00 | 745.75 | 759.85 | 759.85 | -1.13% | 56,298 |
| Apr 15, 2026 | 797.95 | 797.95 | 766.10 | 768.55 | 768.55 | -1.60% | 26,200 |
| Apr 13, 2026 | 750.00 | 784.95 | 737.45 | 781.05 | 781.05 | 2.37% | 34,516 |
| Apr 10, 2026 | 793.00 | 813.80 | 759.90 | 762.95 | 762.95 | -2.55% | 37,897 |
| Apr 9, 2026 | 764.20 | 786.00 | 753.00 | 782.90 | 782.90 | 1.60% | 32,623 |
| Apr 8, 2026 | 764.40 | 776.00 | 745.30 | 770.55 | 770.55 | 4.11% | 22,287 |
| Apr 7, 2026 | 736.00 | 745.00 | 721.35 | 740.10 | 740.10 | 0.56% | 9,369 |
| Apr 6, 2026 | 717.15 | 740.00 | 704.95 | 735.95 | 735.95 | 2.62% | 18,190 |
| Apr 2, 2026 | 729.00 | 729.00 | 701.00 | 717.15 | 717.15 | -1.08% | 10,816 |
| Apr 1, 2026 | 730.00 | 733.30 | 714.10 | 725.00 | 725.00 | 4.07% | 27,724 |
| Mar 30, 2026 | 698.00 | 720.00 | 686.15 | 696.65 | 696.65 | -0.59% | 74,505 |
| Mar 27, 2026 | 710.95 | 722.35 | 695.00 | 700.75 | 700.75 | -2.42% | 34,167 |
| Mar 25, 2026 | 710.60 | 725.50 | 710.60 | 718.15 | 718.15 | 1.57% | 17,953 |
| Mar 24, 2026 | 691.35 | 711.55 | 684.60 | 707.05 | 707.05 | 3.29% | 26,457 |
| Mar 23, 2026 | 700.00 | 704.15 | 680.05 | 684.55 | 684.55 | -4.29% | 24,637 |
| Mar 20, 2026 | 719.00 | 721.55 | 706.20 | 715.25 | 715.25 | 1.31% | 10,570 |
| Mar 19, 2026 | 705.25 | 720.95 | 693.40 | 706.00 | 706.00 | -1.39% | 29,175 |
| Mar 18, 2026 | 699.00 | 728.00 | 690.55 | 715.95 | 715.95 | 3.53% | 40,044 |
| Mar 17, 2026 | 692.30 | 708.00 | 678.90 | 691.55 | 691.55 | 0.07% | 31,167 |
| Mar 16, 2026 | 691.55 | 708.45 | 687.95 | 691.05 | 691.05 | -0.54% | 24,015 |
| Mar 13, 2026 | 700.25 | 700.25 | 680.00 | 694.80 | 694.80 | -0.88% | 32,549 |
| Mar 12, 2026 | 684.40 | 710.00 | 684.40 | 700.95 | 700.95 | 1.21% | 26,987 |
| Mar 11, 2026 | 699.00 | 699.00 | 686.00 | 692.60 | 692.60 | -0.09% | 12,574 |
| Mar 10, 2026 | 655.10 | 706.00 | 655.10 | 693.20 | 693.20 | 4.61% | 45,052 |
| Mar 9, 2026 | 661.00 | 679.00 | 654.30 | 662.65 | 662.65 | -3.34% | 34,966 |
| Mar 6, 2026 | 694.05 | 705.60 | 676.50 | 685.55 | 685.55 | -1.94% | 34,541 |
| Mar 5, 2026 | 711.00 | 711.15 | 687.55 | 699.10 | 699.10 | -0.92% | 25,231 |
| Mar 4, 2026 | 690.00 | 711.95 | 675.70 | 705.60 | 705.60 | 0.71% | 41,335 |
| Mar 2, 2026 | 668.10 | 707.70 | 668.10 | 700.60 | 700.60 | -0.97% | 29,445 |
| Feb 27, 2026 | 704.00 | 713.70 | 682.45 | 707.45 | 707.45 | 1.94% | 34,786 |
| Feb 26, 2026 | 697.00 | 706.65 | 688.15 | 694.00 | 694.00 | -0.26% | 25,949 |
| Feb 25, 2026 | 708.70 | 719.00 | 688.55 | 695.80 | 695.80 | -1.05% | 92,920 |
| Feb 24, 2026 | 747.90 | 747.90 | 683.00 | 703.15 | 703.15 | -6.40% | 137,880 |
| Feb 23, 2026 | 750.00 | 765.00 | 735.20 | 751.20 | 751.20 | 2.37% | 89,271 |
| Feb 20, 2026 | 738.50 | 740.25 | 723.60 | 733.80 | 733.80 | 0.19% | 32,408 |