S.P. Apparels Limited (NSE:SPAL)
India · Delayed Price · Currency is INR 949.00
-15.60 (-1.62%)
Oct 1, 2026, 3:29 PM IST
S.P. Apparels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1,068.00 | 1,082.95 | 1,054.70 | 1,074.50 | 1,071.47 | 0.61% | 69,139 |
| Aug 10, 2026 | 1,036.60 | 1,074.15 | 1,020.00 | 1,067.95 | 1,064.94 | 3.02% | 100,108 |
| Aug 7, 2026 | 1,014.50 | 1,043.90 | 1,013.40 | 1,036.60 | 1,033.67 | 2.18% | 41,051 |
| Aug 6, 2026 | 1,057.40 | 1,057.40 | 1,003.50 | 1,014.50 | 1,011.64 | -3.58% | 63,563 |
| Aug 5, 2026 | 1,041.00 | 1,059.80 | 1,022.95 | 1,052.20 | 1,049.23 | 1.92% | 102,305 |
| Aug 4, 2026 | 980.00 | 1,034.95 | 963.55 | 1,032.40 | 1,029.49 | 4.42% | 226,883 |
| Aug 3, 2026 | 1,008.00 | 1,011.00 | 980.00 | 988.70 | 985.91 | -0.34% | 38,788 |
| Jul 31, 2026 | 997.00 | 1,007.90 | 949.10 | 992.10 | 989.30 | 0.61% | 44,816 |
| Jul 30, 2026 | 1,014.00 | 1,014.00 | 982.00 | 986.10 | 983.32 | -2.27% | 34,966 |
| Jul 29, 2026 | 999.00 | 1,021.90 | 976.10 | 1,009.00 | 1,006.15 | 2.31% | 84,872 |
| Jul 28, 2026 | 1,009.20 | 1,020.00 | 942.30 | 986.20 | 983.42 | -2.78% | 153,654 |
| Jul 27, 2026 | 1,020.00 | 1,027.90 | 993.00 | 1,014.40 | 1,011.54 | 1.16% | 48,101 |
| Jul 24, 2026 | 963.40 | 1,026.60 | 963.40 | 1,002.80 | 999.97 | 2.60% | 91,370 |
| Jul 23, 2026 | 965.00 | 1,034.90 | 940.20 | 977.40 | 974.64 | 0.49% | 103,158 |