Spandana Sphoorty Financial Limited (NSE:SPANDANA)
India · Delayed Price · Currency is INR 249.00
-1.39 (-0.56%)
Sep 29, 2025, 3:30 PM IST
NSE:SPANDANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 253.01 | 255.19 | 250.00 | 250.39 | 250.39 | -1.90% | 81,491 |
| Sep 25, 2025 | 256.10 | 267.70 | 253.20 | 255.25 | 255.25 | -1.34% | 158,783 |
| Sep 24, 2025 | 255.10 | 260.98 | 255.10 | 258.71 | 258.71 | 0.67% | 190,453 |
| Sep 23, 2025 | 263.00 | 263.95 | 254.06 | 257.00 | 257.00 | -2.65% | 182,683 |
| Sep 22, 2025 | 263.00 | 266.01 | 261.82 | 263.99 | 263.99 | -0.37% | 108,616 |
| Sep 19, 2025 | 267.70 | 268.00 | 263.60 | 264.98 | 264.98 | -0.62% | 75,695 |
| Sep 18, 2025 | 263.00 | 278.50 | 261.92 | 266.63 | 266.63 | 1.87% | 383,699 |
| Sep 17, 2025 | 261.20 | 266.74 | 260.35 | 261.74 | 261.74 | -0.17% | 137,098 |
| Sep 16, 2025 | 260.05 | 265.30 | 260.05 | 262.19 | 262.19 | 0.82% | 119,583 |
| Sep 15, 2025 | 258.25 | 263.80 | 258.25 | 260.07 | 260.07 | 0.09% | 185,665 |
| Sep 12, 2025 | 262.04 | 265.05 | 258.53 | 259.83 | 259.83 | -0.90% | 84,902 |
| Sep 11, 2025 | 267.19 | 267.74 | 261.20 | 262.19 | 262.19 | -1.88% | 107,446 |
| Sep 10, 2025 | 256.60 | 271.88 | 254.82 | 267.21 | 267.21 | 4.43% | 416,501 |
| Sep 9, 2025 | 261.49 | 261.77 | 254.57 | 255.88 | 255.88 | -1.98% | 193,836 |
| Sep 8, 2025 | 263.90 | 263.90 | 259.19 | 261.06 | 261.06 | -0.56% | 87,646 |
| Sep 5, 2025 | 264.00 | 269.03 | 260.35 | 262.54 | 262.54 | -0.36% | 104,178 |
| Sep 4, 2025 | 270.00 | 270.98 | 261.00 | 263.48 | 263.48 | -1.42% | 185,950 |
| Sep 3, 2025 | 253.95 | 279.80 | 253.95 | 267.28 | 267.28 | 5.67% | 1,484,160 |
| Sep 2, 2025 | 247.20 | 256.80 | 246.01 | 252.95 | 252.95 | 2.33% | 284,023 |
| Sep 1, 2025 | 244.40 | 251.01 | 244.16 | 247.19 | 247.19 | 1.66% | 255,460 |
| Aug 29, 2025 | 241.10 | 246.60 | 241.10 | 243.15 | 243.15 | 0.19% | 70,060 |
| Aug 28, 2025 | 243.40 | 246.90 | 240.80 | 242.70 | 242.70 | -1.78% | 92,421 |
| Aug 26, 2025 | 249.90 | 251.55 | 245.25 | 247.10 | 247.10 | -1.12% | 103,607 |
| Aug 25, 2025 | 251.90 | 254.50 | 247.95 | 249.90 | 249.90 | 0.54% | 260,463 |
| Aug 22, 2025 | 242.50 | 249.75 | 242.50 | 248.55 | 248.55 | 1.22% | 118,061 |
| Aug 21, 2025 | 246.50 | 248.70 | 244.45 | 245.55 | 245.55 | -0.37% | 79,350 |
| Aug 20, 2025 | 245.00 | 248.00 | 242.10 | 246.45 | 246.45 | 0.55% | 106,316 |
| Aug 19, 2025 | 242.00 | 248.00 | 240.10 | 245.10 | 245.10 | 1.11% | 102,297 |
| Aug 18, 2025 | 242.55 | 243.80 | 238.05 | 242.40 | 242.40 | 1.06% | 177,061 |
| Aug 14, 2025 | 247.00 | 248.60 | 238.75 | 239.85 | 239.85 | -2.76% | 173,585 |
| Aug 13, 2025 | 246.30 | 248.90 | 244.55 | 246.65 | 246.65 | 0.57% | 68,369 |
| Aug 12, 2025 | 245.05 | 250.50 | 244.10 | 245.25 | 245.25 | -0.71% | 108,352 |
| Aug 11, 2025 | 246.60 | 249.40 | 242.45 | 247.00 | 247.00 | 0.96% | 142,756 |
| Aug 8, 2025 | 251.05 | 260.00 | 242.55 | 244.65 | 244.65 | -3.38% | 171,042 |
| Aug 7, 2025 | 242.10 | 255.00 | 242.00 | 253.20 | 253.20 | 4.58% | 258,153 |
| Aug 6, 2025 | 249.80 | 251.50 | 234.00 | 242.10 | 242.10 | -3.55% | 417,433 |
| Aug 5, 2025 | 258.00 | 259.30 | 250.20 | 251.00 | 251.00 | -1.57% | 151,815 |
| Aug 4, 2025 | 258.05 | 259.70 | 253.00 | 255.00 | 255.00 | -1.73% | 233,221 |
| Aug 1, 2025 | 267.00 | 271.40 | 257.00 | 259.50 | 259.50 | -3.96% | 313,454 |
| Jul 31, 2025 | 270.00 | 273.75 | 268.55 | 270.20 | 270.20 | -0.57% | 84,102 |
| Jul 30, 2025 | 271.95 | 276.80 | 269.25 | 271.75 | 271.75 | 0.93% | 106,231 |
| Jul 29, 2025 | 269.05 | 274.05 | 265.65 | 269.25 | 269.25 | -0.74% | 326,591 |
| Jul 28, 2025 | 275.90 | 277.70 | 269.00 | 271.25 | 271.25 | -0.91% | 167,958 |
| Jul 25, 2025 | 286.10 | 286.45 | 270.75 | 273.75 | 273.75 | -4.43% | 305,953 |
| Jul 24, 2025 | 289.00 | 289.00 | 284.15 | 286.45 | 286.45 | -1.78% | 424,053 |
| Jul 23, 2025 | 292.91 | 294.48 | 281.12 | 291.63 | 291.63 | 0.81% | 487,501 |
| Jul 22, 2025 | 293.86 | 295.29 | 285.92 | 289.30 | 289.30 | -0.33% | 342,699 |
| Jul 21, 2025 | 291.91 | 294.81 | 280.31 | 290.25 | 290.25 | -0.34% | 479,965 |
| Jul 18, 2025 | 291.77 | 293.86 | 290.15 | 291.25 | 291.25 | -0.08% | 229,809 |
| Jul 17, 2025 | 291.58 | 294.29 | 288.30 | 291.49 | 291.49 | 0.34% | 333,013 |