Spandana Sphoorty Financial Limited (NSE:SPANDANA)
India · Delayed Price · Currency is INR 262.54
-0.94 (-0.36%)
Sep 5, 2025, 3:29 PM IST
NSE:SPANDANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 264.00 | 269.03 | 260.35 | 262.54 | 262.54 | -0.36% | 104,176 |
| 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 |
| Jul 16, 2025 | 297.10 | 299.28 | 289.11 | 290.49 | 290.49 | -4.08% | 748,305 |
| Jul 15, 2025 | 285.59 | 305.85 | 281.69 | 302.85 | 302.85 | 8.06% | 2,780,875 |
| Jul 14, 2025 | 267.76 | 283.64 | 262.48 | 280.26 | 280.26 | 5.12% | 946,889 |
| Jul 11, 2025 | 266.33 | 269.04 | 262.53 | 266.62 | 266.62 | 0.41% | 142,917 |
| Jul 10, 2025 | 267.23 | 268.04 | 264.38 | 265.52 | 265.52 | -0.45% | 75,667 |
| Jul 9, 2025 | 266.71 | 272.94 | 264.38 | 266.71 | 266.71 | 0.65% | 77,553 |
| Jul 8, 2025 | 269.52 | 269.75 | 262.48 | 265.00 | 265.00 | -0.82% | 159,710 |
| Jul 7, 2025 | 271.56 | 275.70 | 264.38 | 267.19 | 267.19 | -2.40% | 204,033 |
| Jul 4, 2025 | 263.57 | 280.07 | 263.29 | 273.75 | 273.75 | 3.90% | 849,188 |
| Jul 3, 2025 | 261.91 | 266.57 | 261.91 | 263.48 | 263.48 | -0.02% | 77,654 |
| Jul 2, 2025 | 268.76 | 270.09 | 262.48 | 263.53 | 263.53 | -1.54% | 108,147 |
| Jul 1, 2025 | 265.81 | 271.13 | 264.19 | 267.66 | 267.66 | 1.02% | 211,690 |
| Jun 30, 2025 | 266.28 | 267.57 | 262.72 | 264.95 | 264.95 | -0.16% | 160,639 |
| Jun 27, 2025 | 270.09 | 270.09 | 263.91 | 265.38 | 265.38 | -0.43% | 147,847 |
| Jun 26, 2025 | 262.76 | 268.09 | 262.76 | 266.52 | 266.52 | -4.35% | 176,118 |