S.P. Apparels Limited (NSE:SPAL)
India · Delayed Price · Currency is INR 1,028.40
+107.45 (11.67%)
Jun 19, 2026, 3:30 PM IST
S.P. Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 948.00 | 984.95 | 935.15 | 963.45 | - | 4.61% | 369,466 |
| 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 |
| 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 |