S.P. Apparels Limited (NSE:SPAL)
India · Delayed Price · Currency is INR 1,124.80
-34.90 (-3.01%)
Jul 13, 2026, 3:30 PM IST
S.P. Apparels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,189.40 | 1,189.40 | 1,150.00 | 1,159.70 | 1,159.70 | -1.60% | 116,082 |
| Jul 9, 2026 | 1,178.90 | 1,221.90 | 1,172.10 | 1,178.60 | 1,178.60 | 1.52% | 166,316 |
| Jul 8, 2026 | 1,152.00 | 1,215.00 | 1,116.50 | 1,161.00 | 1,161.00 | 0.83% | 421,054 |
| Jul 7, 2026 | 1,110.00 | 1,160.00 | 1,084.40 | 1,151.50 | 1,151.50 | 4.30% | 213,021 |
| Jul 6, 2026 | 1,120.00 | 1,169.60 | 1,081.70 | 1,104.00 | 1,104.00 | -1.31% | 235,031 |
| Jul 3, 2026 | 1,108.00 | 1,177.00 | 1,101.00 | 1,118.60 | 1,118.60 | 1.24% | 326,603 |
| Jul 2, 2026 | 1,110.00 | 1,125.10 | 1,090.00 | 1,104.90 | 1,104.90 | -1.24% | 112,186 |
| Jul 1, 2026 | 1,132.00 | 1,160.90 | 1,102.50 | 1,118.80 | 1,118.80 | -1.70% | 200,276 |
| Jun 30, 2026 | 1,052.75 | 1,185.00 | 1,017.85 | 1,138.15 | 1,138.15 | 8.25% | 1,266,651 |
| Jun 29, 2026 | 1,094.50 | 1,094.55 | 1,010.50 | 1,051.40 | 1,051.40 | -4.41% | 211,144 |
| Jun 25, 2026 | 1,109.10 | 1,149.60 | 1,051.00 | 1,099.95 | 1,099.95 | -0.82% | 706,804 |
| Jun 24, 2026 | 957.00 | 1,136.00 | 957.00 | 1,109.10 | 1,109.10 | 14.92% | 1,675,977 |
| Jun 23, 2026 | 985.00 | 1,001.75 | 954.75 | 965.10 | 965.10 | -1.42% | 192,782 |
| Jun 22, 2026 | 1,030.00 | 1,075.00 | 965.65 | 979.05 | 979.05 | -4.80% | 498,856 |
| Jun 19, 2026 | 948.00 | 1,084.00 | 935.15 | 1,028.40 | 1,028.40 | 11.67% | 2,021,580 |
| Jun 18, 2026 | 850.00 | 935.00 | 850.00 | 920.95 | 920.95 | 10.83% | 1,430,721 |
| Jun 17, 2026 | 844.90 | 850.45 | 828.50 | 830.95 | 830.95 | -2.04% | 76,382 |
| Jun 16, 2026 | 855.00 | 866.45 | 827.00 | 848.25 | 848.25 | -2.26% | 361,317 |
| Jun 15, 2026 | 806.00 | 931.25 | 796.40 | 867.85 | 867.85 | 9.02% | 4,896,087 |
| Jun 12, 2026 | 806.55 | 806.55 | 785.50 | 796.05 | 796.05 | 0.18% | 26,176 |
| Jun 11, 2026 | 802.45 | 802.45 | 785.35 | 794.65 | 794.65 | -0.48% | 8,000 |
| Jun 10, 2026 | 831.10 | 832.55 | 790.00 | 798.45 | 798.45 | -3.21% | 16,681 |
| Jun 9, 2026 | 811.35 | 830.00 | 810.00 | 824.95 | 824.95 | 1.27% | 9,421 |
| Jun 8, 2026 | 800.00 | 828.00 | 796.15 | 814.60 | 814.60 | 0.30% | 11,733 |
| Jun 5, 2026 | 828.45 | 839.95 | 800.60 | 812.20 | 812.20 | -2.25% | 18,047 |
| Jun 4, 2026 | 839.70 | 849.45 | 822.05 | 830.90 | 830.90 | -1.54% | 31,232 |
| Jun 3, 2026 | 805.10 | 849.50 | 797.70 | 843.90 | 843.90 | 4.56% | 50,111 |
| Jun 2, 2026 | 771.90 | 830.00 | 771.85 | 807.10 | 807.10 | 4.38% | 28,343 |
| Jun 1, 2026 | 798.95 | 798.95 | 770.20 | 773.25 | 773.25 | -1.13% | 20,257 |
| May 29, 2026 | 752.45 | 795.55 | 750.35 | 782.05 | 782.05 | 4.22% | 41,468 |
| May 27, 2026 | 743.65 | 759.75 | 743.65 | 750.35 | 750.35 | 0.05% | 8,180 |
| May 26, 2026 | 771.65 | 774.35 | 747.90 | 749.95 | 749.95 | -2.44% | 33,747 |
| May 25, 2026 | 780.40 | 803.70 | 763.40 | 768.70 | 768.70 | -0.99% | 24,121 |
| May 22, 2026 | 763.50 | 786.45 | 735.95 | 776.35 | 776.35 | 1.68% | 60,590 |
| May 21, 2026 | 765.00 | 775.40 | 732.40 | 763.50 | 763.50 | -3.63% | 102,121 |
| May 20, 2026 | 774.00 | 795.50 | 774.00 | 792.30 | 792.30 | 1.08% | 8,185 |
| May 19, 2026 | 785.45 | 791.45 | 775.00 | 783.80 | 783.80 | 0.51% | 10,892 |
| May 18, 2026 | 777.65 | 784.75 | 770.05 | 779.80 | 779.80 | -0.24% | 14,367 |
| May 15, 2026 | 796.55 | 796.55 | 775.00 | 781.65 | 781.65 | -0.49% | 17,952 |
| May 14, 2026 | 812.65 | 813.00 | 780.25 | 785.50 | 785.50 | -2.45% | 27,850 |
| May 13, 2026 | 811.00 | 820.00 | 804.00 | 805.20 | 805.20 | -0.80% | 31,472 |
| May 12, 2026 | 822.50 | 826.65 | 792.55 | 811.70 | 811.70 | -2.36% | 60,206 |
| May 11, 2026 | 811.95 | 836.00 | 798.00 | 831.30 | 831.30 | 2.28% | 24,755 |
| 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 |