S.P. Apparels Limited (NSE:SPAL)
India · Delayed Price · Currency is INR 826.85
-37.20 (-4.31%)
Oct 23, 2026, 3:30 PM IST
S.P. Apparels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 865.55 | 871.85 | 806.80 | 826.85 | 826.85 | -4.31% | 123,835 |
| Oct 22, 2026 | 890.00 | 891.15 | 860.05 | 864.05 | 864.05 | -3.38% | 30,541 |
| Oct 21, 2026 | 927.30 | 927.30 | 881.20 | 894.25 | 894.25 | -2.80% | 20,525 |
| Oct 19, 2026 | 943.35 | 943.35 | 916.10 | 920.00 | 920.00 | -0.74% | 11,984 |
| Oct 16, 2026 | 940.50 | 942.40 | 919.55 | 926.90 | 926.90 | -0.23% | 21,841 |
| Oct 15, 2026 | 935.15 | 943.20 | 923.00 | 929.00 | 929.00 | -1.35% | 16,275 |
| Oct 14, 2026 | 929.50 | 951.00 | 927.95 | 941.75 | 941.75 | 1.09% | 15,751 |
| Oct 13, 2026 | 943.00 | 943.00 | 918.00 | 931.55 | 931.55 | -0.49% | 11,848 |
| Oct 12, 2026 | 912.05 | 955.00 | 912.05 | 936.15 | 936.15 | 2.47% | 31,308 |
| Oct 9, 2026 | 927.00 | 932.10 | 905.00 | 913.60 | 913.60 | -1.00% | 27,703 |
| Oct 8, 2026 | 958.50 | 967.40 | 916.10 | 922.80 | 922.80 | -3.91% | 31,720 |
| Oct 7, 2026 | 964.00 | 969.95 | 941.10 | 960.30 | 960.30 | 1.12% | 20,423 |
| Oct 6, 2026 | 955.40 | 958.90 | 935.10 | 949.65 | 949.65 | 1.25% | 18,873 |
| Oct 5, 2026 | 965.15 | 969.65 | 930.05 | 937.90 | 937.90 | 0.25% | 26,626 |
| Oct 1, 2026 | 964.60 | 966.15 | 905.80 | 935.60 | 935.60 | -3.01% | 57,570 |
| Sep 30, 2026 | 940.00 | 970.00 | 940.00 | 964.60 | 964.60 | 3.08% | 35,667 |
| Sep 29, 2026 | 950.00 | 953.80 | 930.60 | 935.80 | 935.80 | -1.34% | 19,945 |
| Sep 28, 2026 | 971.10 | 971.10 | 944.10 | 948.50 | 948.50 | -1.77% | 13,590 |
| Sep 25, 2026 | 980.00 | 987.30 | 953.50 | 965.60 | 965.60 | -1.37% | 44,966 |
| Sep 24, 2026 | 980.00 | 993.20 | 960.20 | 979.00 | 979.00 | -1.06% | 28,092 |
| Sep 23, 2026 | 984.50 | 999.00 | 976.60 | 989.50 | 989.50 | 1.00% | 26,317 |
| Sep 22, 2026 | 977.70 | 991.00 | 972.50 | 979.70 | 979.70 | 0.68% | 20,612 |
| Sep 21, 2026 | 980.80 | 993.00 | 970.30 | 973.10 | 973.10 | -2.13% | 37,851 |
| Sep 18, 2026 | 998.20 | 1,012.90 | 981.00 | 994.30 | 994.30 | -0.88% | 23,776 |
| Sep 17, 2026 | 973.30 | 1,010.10 | 969.00 | 1,003.10 | 1,003.10 | 2.89% | 47,780 |
| Sep 16, 2026 | 980.00 | 986.90 | 939.40 | 974.90 | 974.90 | 0.11% | 65,492 |
| Sep 15, 2026 | 1,023.00 | 1,027.90 | 965.30 | 973.80 | 973.80 | -4.81% | 53,942 |
| Sep 11, 2026 | 1,015.90 | 1,027.00 | 1,003.90 | 1,023.00 | 1,023.00 | -0.65% | 54,987 |
| Sep 10, 2026 | 1,009.30 | 1,059.00 | 1,009.30 | 1,029.70 | 1,029.70 | 1.70% | 54,077 |
| Sep 9, 2026 | 1,048.80 | 1,054.90 | 1,002.00 | 1,012.50 | 1,012.50 | -3.47% | 128,022 |
| Sep 8, 2026 | 1,056.00 | 1,080.60 | 1,038.20 | 1,048.90 | 1,048.90 | -1.59% | 32,767 |
| Sep 7, 2026 | 1,066.50 | 1,093.80 | 1,055.20 | 1,065.90 | 1,065.90 | -0.49% | 29,190 |
| Sep 4, 2026 | 1,062.80 | 1,077.00 | 1,025.00 | 1,071.10 | 1,071.10 | 1.07% | 64,434 |
| Sep 3, 2026 | 1,075.00 | 1,090.00 | 1,055.00 | 1,062.80 | 1,059.80 | -0.90% | 47,095 |
| Sep 2, 2026 | 1,021.30 | 1,085.00 | 1,011.80 | 1,072.40 | 1,069.37 | 5.00% | 144,792 |
| Sep 1, 2026 | 1,054.00 | 1,064.50 | 1,003.10 | 1,021.30 | 1,018.42 | -2.76% | 82,949 |
| Aug 31, 2026 | 1,050.00 | 1,073.55 | 1,020.00 | 1,050.25 | 1,047.29 | 2.76% | 263,158 |
| Aug 28, 2026 | 980.00 | 1,049.90 | 980.00 | 1,022.00 | 1,019.12 | 7.25% | 789,999 |
| Aug 27, 2026 | 950.70 | 964.00 | 936.00 | 952.95 | 950.26 | 0.34% | 37,022 |
| Aug 26, 2026 | 956.50 | 958.35 | 946.50 | 949.70 | 947.02 | -0.01% | 27,653 |
| Aug 25, 2026 | 948.00 | 954.75 | 867.80 | 949.80 | 947.12 | 0.90% | 53,490 |
| Aug 24, 2026 | 938.00 | 949.00 | 930.05 | 941.35 | 938.69 | 1.17% | 60,810 |
| Aug 21, 2026 | 929.60 | 935.65 | 908.25 | 930.45 | 927.82 | 0.71% | 151,087 |
| Aug 20, 2026 | 934.70 | 955.50 | 916.55 | 923.85 | 921.24 | 0.32% | 102,367 |
| Aug 19, 2026 | 952.45 | 953.50 | 918.90 | 920.90 | 918.30 | -3.31% | 47,530 |
| Aug 18, 2026 | 940.70 | 961.65 | 934.60 | 952.45 | 949.76 | 2.14% | 51,059 |
| Aug 17, 2026 | 948.95 | 965.95 | 928.60 | 932.45 | 929.82 | -0.52% | 68,348 |
| Aug 14, 2026 | 965.05 | 971.65 | 927.65 | 937.30 | 934.65 | -2.39% | 91,100 |
| Aug 13, 2026 | 983.70 | 1,009.95 | 950.50 | 960.25 | 957.54 | -1.60% | 131,954 |
| Aug 12, 2026 | 1,049.50 | 1,049.50 | 971.30 | 975.90 | 973.15 | -9.18% | 227,439 |