S.P. Apparels Limited (NSE:SPAL)
India · Delayed Price · Currency is INR 930.45
+6.60 (0.71%)
Aug 21, 2026, 3:30 PM IST
S.P. Apparels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 929.60 | 935.65 | 908.25 | 930.45 | 930.45 | 0.71% | 151,087 |
| Aug 20, 2026 | 934.70 | 955.50 | 916.55 | 923.85 | 923.85 | 0.32% | 102,367 |
| Aug 19, 2026 | 952.45 | 953.50 | 918.90 | 920.90 | 920.90 | -3.31% | 47,530 |
| Aug 18, 2026 | 940.70 | 961.65 | 934.60 | 952.45 | 952.45 | 2.14% | 51,059 |
| Aug 17, 2026 | 948.95 | 965.95 | 928.60 | 932.45 | 932.45 | -0.52% | 68,348 |
| Aug 14, 2026 | 965.05 | 971.65 | 927.65 | 937.30 | 937.30 | -2.39% | 91,100 |
| Aug 13, 2026 | 983.70 | 1,009.95 | 950.50 | 960.25 | 960.25 | -1.60% | 131,954 |
| Aug 12, 2026 | 1,049.50 | 1,049.50 | 971.30 | 975.90 | 975.90 | -9.18% | 227,439 |
| Aug 11, 2026 | 1,068.00 | 1,082.95 | 1,054.70 | 1,074.50 | 1,074.50 | 0.61% | 69,139 |
| Aug 10, 2026 | 1,036.60 | 1,074.15 | 1,020.00 | 1,067.95 | 1,067.95 | 3.02% | 100,108 |
| Aug 7, 2026 | 1,014.50 | 1,043.90 | 1,013.40 | 1,036.60 | 1,036.60 | 2.18% | 41,051 |
| Aug 6, 2026 | 1,057.40 | 1,057.40 | 1,003.50 | 1,014.50 | 1,014.50 | -3.58% | 63,563 |
| Aug 5, 2026 | 1,041.00 | 1,059.80 | 1,022.95 | 1,052.20 | 1,052.20 | 1.92% | 102,305 |
| Aug 4, 2026 | 980.00 | 1,034.95 | 963.55 | 1,032.40 | 1,032.40 | 4.42% | 226,883 |
| Aug 3, 2026 | 1,008.00 | 1,011.00 | 980.00 | 988.70 | 988.70 | -0.34% | 38,788 |
| Jul 31, 2026 | 997.00 | 1,007.90 | 949.10 | 992.10 | 992.10 | 0.61% | 44,816 |
| Jul 30, 2026 | 1,014.00 | 1,014.00 | 982.00 | 986.10 | 986.10 | -2.27% | 34,966 |
| Jul 29, 2026 | 999.00 | 1,021.90 | 976.10 | 1,009.00 | 1,009.00 | 2.31% | 84,872 |
| Jul 28, 2026 | 1,009.20 | 1,020.00 | 942.30 | 986.20 | 986.20 | -2.78% | 153,654 |
| Jul 27, 2026 | 1,020.00 | 1,027.90 | 993.00 | 1,014.40 | 1,014.40 | 1.16% | 48,101 |
| Jul 24, 2026 | 963.40 | 1,026.60 | 963.40 | 1,002.80 | 1,002.80 | 2.60% | 91,370 |
| Jul 23, 2026 | 965.00 | 1,034.90 | 940.20 | 977.40 | 977.40 | 0.49% | 103,158 |
| Jul 22, 2026 | 1,002.00 | 1,007.10 | 965.10 | 972.60 | 972.60 | -2.58% | 66,058 |
| Jul 21, 2026 | 1,059.90 | 1,059.90 | 992.60 | 998.40 | 998.40 | -5.55% | 87,758 |
| Jul 20, 2026 | 980.00 | 1,082.00 | 980.00 | 1,057.10 | 1,057.10 | 6.54% | 272,929 |
| Jul 17, 2026 | 1,048.00 | 1,048.00 | 981.20 | 992.20 | 992.20 | -4.71% | 159,205 |
| Jul 16, 2026 | 1,080.00 | 1,097.20 | 1,012.20 | 1,041.20 | 1,041.20 | -3.30% | 140,640 |
| Jul 15, 2026 | 1,125.00 | 1,139.80 | 1,070.20 | 1,076.70 | 1,076.70 | -4.00% | 151,703 |
| Jul 14, 2026 | 1,129.00 | 1,199.00 | 1,108.10 | 1,121.60 | 1,121.60 | -0.28% | 185,476 |
| Jul 13, 2026 | 1,150.00 | 1,165.20 | 1,118.50 | 1,124.80 | 1,124.80 | -3.01% | 89,293 |
| 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 |