Spandana Sphoorty Financial Limited (NSE:SPANDANA)
India · Delayed Price · Currency is INR 231.45
-3.60 (-1.53%)
Mar 9, 2026, 3:30 PM IST
NSE:SPANDANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 235.00 | 239.00 | 226.20 | 232.00 | - | -1.30% | 257,009 |
| Mar 6, 2026 | 243.70 | 247.60 | 234.40 | 235.05 | 235.05 | -3.79% | 114,913 |
| Mar 5, 2026 | 239.70 | 245.30 | 238.95 | 244.30 | 244.30 | 2.67% | 75,642 |
| Mar 4, 2026 | 240.00 | 241.80 | 236.00 | 237.95 | 237.95 | -3.06% | 114,912 |
| Mar 2, 2026 | 237.85 | 251.45 | 236.00 | 245.45 | 245.45 | -3.02% | 123,762 |
| Feb 27, 2026 | 258.20 | 259.10 | 251.70 | 253.10 | 253.10 | -2.28% | 62,529 |
| Feb 26, 2026 | 252.70 | 264.00 | 251.35 | 259.00 | 259.00 | 2.37% | 162,929 |
| Feb 25, 2026 | 249.00 | 255.00 | 249.00 | 253.00 | 253.00 | 1.22% | 99,732 |
| Feb 24, 2026 | 251.00 | 251.55 | 248.00 | 249.95 | 249.95 | -0.34% | 94,084 |
| Feb 23, 2026 | 260.00 | 260.00 | 249.25 | 250.80 | 250.80 | -1.78% | 145,980 |
| Feb 20, 2026 | 261.75 | 261.75 | 254.50 | 255.35 | 255.35 | -2.54% | 257,240 |
| Feb 19, 2026 | 260.00 | 265.80 | 257.50 | 262.00 | 262.00 | -0.32% | 145,964 |
| Feb 18, 2026 | 270.70 | 270.70 | 261.35 | 262.85 | 262.85 | -0.53% | 106,838 |
| Feb 17, 2026 | 260.00 | 266.85 | 258.90 | 264.25 | 264.25 | 0.82% | 110,495 |
| Feb 16, 2026 | 257.00 | 268.00 | 254.55 | 262.10 | 262.10 | 1.77% | 363,652 |
| Feb 13, 2026 | 260.70 | 260.70 | 253.00 | 257.55 | 257.55 | -1.34% | 145,507 |
| Feb 12, 2026 | 265.35 | 265.45 | 261.00 | 261.05 | 261.05 | -1.32% | 69,329 |
| Feb 11, 2026 | 265.80 | 266.50 | 260.20 | 264.55 | 264.55 | -0.68% | 101,356 |
| Feb 10, 2026 | 259.00 | 268.50 | 258.30 | 266.35 | 266.35 | 2.72% | 179,740 |
| Feb 9, 2026 | 248.50 | 262.40 | 248.40 | 259.30 | 259.30 | 4.35% | 239,528 |
| Feb 6, 2026 | 248.45 | 249.50 | 244.55 | 248.50 | 248.50 | -0.66% | 78,391 |
| Feb 5, 2026 | 246.05 | 251.80 | 246.05 | 250.15 | 250.15 | 0.75% | 73,703 |
| Feb 4, 2026 | 248.45 | 252.00 | 247.20 | 248.30 | 248.30 | - | 116,231 |
| Feb 3, 2026 | 255.00 | 256.45 | 246.65 | 248.30 | 248.30 | 0.04% | 91,602 |
| Feb 2, 2026 | 249.65 | 258.70 | 243.05 | 248.20 | 248.20 | -1.21% | 148,581 |
| Feb 1, 2026 | 254.05 | 257.00 | 251.00 | 251.25 | 251.25 | 0.06% | 119,813 |
| Jan 30, 2026 | 245.95 | 256.10 | 241.05 | 251.10 | 251.10 | 1.33% | 146,878 |
| Jan 29, 2026 | 250.50 | 251.30 | 244.20 | 247.80 | 247.80 | -0.62% | 153,703 |
| Jan 28, 2026 | 245.50 | 271.00 | 239.15 | 249.35 | 249.35 | 5.14% | 2,813,012 |
| Jan 27, 2026 | 237.00 | 252.90 | 230.90 | 237.15 | 237.15 | -0.38% | 96,449 |
| Jan 23, 2026 | 244.05 | 244.25 | 235.00 | 238.05 | 238.05 | -1.67% | 178,678 |
| Jan 22, 2026 | 229.30 | 244.85 | 229.30 | 242.10 | 242.10 | 5.91% | 315,204 |
| Jan 21, 2026 | 230.40 | 233.80 | 225.50 | 228.60 | 228.60 | -0.78% | 154,909 |
| Jan 20, 2026 | 233.85 | 236.05 | 228.50 | 230.40 | 230.40 | -2.17% | 144,317 |
| Jan 19, 2026 | 240.00 | 240.15 | 234.35 | 235.50 | 235.50 | -1.88% | 104,807 |
| Jan 16, 2026 | 242.50 | 244.65 | 238.10 | 240.00 | 240.00 | -1.01% | 104,581 |
| Jan 14, 2026 | 238.30 | 247.00 | 238.30 | 242.45 | 242.45 | 0.92% | 92,318 |
| Jan 13, 2026 | 242.50 | 247.80 | 239.25 | 240.25 | 240.25 | -0.68% | 226,566 |
| Jan 12, 2026 | 245.00 | 248.25 | 239.00 | 241.90 | 241.90 | -1.27% | 218,031 |
| Jan 9, 2026 | 252.35 | 253.05 | 241.00 | 245.00 | 245.00 | -2.99% | 131,737 |
| Jan 8, 2026 | 261.90 | 262.05 | 250.10 | 252.55 | 252.55 | -3.94% | 152,037 |
| Jan 7, 2026 | 260.00 | 264.00 | 257.30 | 262.90 | 262.90 | 0.75% | 141,837 |
| Jan 6, 2026 | 262.00 | 262.65 | 258.20 | 260.95 | 260.95 | 0.42% | 102,889 |
| Jan 5, 2026 | 268.30 | 272.00 | 256.30 | 259.85 | 259.85 | -2.39% | 221,162 |
| Jan 2, 2026 | 268.30 | 270.80 | 265.00 | 266.20 | 266.20 | -0.43% | 113,052 |
| Jan 1, 2026 | 274.70 | 274.80 | 266.00 | 267.35 | 267.35 | -0.74% | 89,524 |
| Dec 31, 2025 | 265.00 | 272.10 | 264.00 | 269.35 | 269.35 | 1.47% | 234,046 |
| Dec 30, 2025 | 271.00 | 272.40 | 263.35 | 265.45 | 265.45 | -2.08% | 147,915 |
| Dec 29, 2025 | 274.10 | 279.80 | 265.75 | 271.10 | 271.10 | -1.35% | 339,502 |
| Dec 26, 2025 | 269.90 | 276.00 | 267.00 | 274.80 | 274.80 | 1.68% | 191,128 |