S.P. Apparels Limited (NSE:SPAL)
India · Delayed Price · Currency is INR 782.05
+31.70 (4.22%)
May 29, 2026, 3:29 PM IST
S.P. Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 736.00 | 745.00 | 721.35 | 740.10 | 740.10 | 0.56% | 9,369 |
| Apr 6, 2026 | 717.15 | 740.00 | 704.95 | 735.95 | 735.95 | 2.62% | 18,190 |
| Apr 2, 2026 | 729.00 | 729.00 | 701.00 | 717.15 | 717.15 | -1.08% | 10,816 |
| Apr 1, 2026 | 730.00 | 733.30 | 714.10 | 725.00 | 725.00 | 4.07% | 27,724 |
| Mar 30, 2026 | 698.00 | 720.00 | 686.15 | 696.65 | 696.65 | -0.59% | 74,505 |
| Mar 27, 2026 | 710.95 | 722.35 | 695.00 | 700.75 | 700.75 | -2.42% | 34,167 |
| Mar 25, 2026 | 710.60 | 725.50 | 710.60 | 718.15 | 718.15 | 1.57% | 17,953 |
| Mar 24, 2026 | 691.35 | 711.55 | 684.60 | 707.05 | 707.05 | 3.29% | 26,457 |
| Mar 23, 2026 | 700.00 | 704.15 | 680.05 | 684.55 | 684.55 | -4.29% | 24,637 |
| Mar 20, 2026 | 719.00 | 721.55 | 706.20 | 715.25 | 715.25 | 1.31% | 10,570 |
| Mar 19, 2026 | 705.25 | 720.95 | 693.40 | 706.00 | 706.00 | -1.39% | 29,175 |
| Mar 18, 2026 | 699.00 | 728.00 | 690.55 | 715.95 | 715.95 | 3.53% | 40,044 |
| Mar 17, 2026 | 692.30 | 708.00 | 678.90 | 691.55 | 691.55 | 0.07% | 31,167 |
| Mar 16, 2026 | 691.55 | 708.45 | 687.95 | 691.05 | 691.05 | -0.54% | 24,015 |
| Mar 13, 2026 | 700.25 | 700.25 | 680.00 | 694.80 | 694.80 | -0.88% | 32,549 |