Spandana Sphoorty Financial Limited (NSE:SPANDANA)
India · Delayed Price · Currency is INR 247.25
-0.75 (-0.30%)
Oct 24, 2025, 3:29 PM IST
NSE:SPANDANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 248.05 | 249.00 | 245.05 | 247.25 | 247.25 | -0.30% | 77,295 |
| Oct 23, 2025 | 248.50 | 252.50 | 247.50 | 248.00 | 248.00 | -0.30% | 80,979 |
| Oct 21, 2025 | 249.30 | 250.50 | 247.00 | 248.75 | 248.75 | 0.71% | 24,726 |
| Oct 20, 2025 | 241.05 | 249.50 | 240.90 | 247.00 | 247.00 | 2.28% | 174,075 |
| Oct 17, 2025 | 245.80 | 246.60 | 240.30 | 241.50 | 241.50 | -1.75% | 197,863 |
| Oct 16, 2025 | 247.80 | 250.45 | 245.20 | 245.80 | 245.80 | -0.41% | 73,285 |
| Oct 15, 2025 | 250.20 | 250.80 | 245.05 | 246.80 | 246.80 | -0.70% | 90,744 |
| Oct 14, 2025 | 252.45 | 255.30 | 247.10 | 248.55 | 248.55 | -1.64% | 111,463 |
| Oct 13, 2025 | 254.60 | 255.05 | 251.00 | 252.70 | 252.70 | -0.96% | 74,564 |
| Oct 10, 2025 | 253.10 | 259.00 | 252.00 | 255.15 | 255.15 | 1.03% | 142,381 |
| Oct 9, 2025 | 256.00 | 258.05 | 251.15 | 252.55 | 252.55 | -1.35% | 87,800 |
| Oct 8, 2025 | 260.30 | 260.85 | 254.90 | 256.00 | 256.00 | -1.31% | 67,741 |
| Oct 7, 2025 | 262.05 | 264.80 | 256.80 | 259.40 | 259.40 | -0.52% | 145,484 |
| Oct 6, 2025 | 262.65 | 266.75 | 258.75 | 260.75 | 260.75 | -1.01% | 118,889 |
| Oct 3, 2025 | 252.00 | 269.00 | 252.00 | 263.40 | 263.40 | 3.84% | 230,473 |
| Oct 1, 2025 | 248.70 | 256.95 | 248.65 | 253.65 | 253.65 | 1.23% | 454,683 |
| Sep 30, 2025 | 248.00 | 255.00 | 246.97 | 250.58 | 250.58 | 1.15% | 128,296 |
| Sep 29, 2025 | 250.00 | 258.59 | 245.00 | 247.72 | 247.72 | -1.07% | 456,175 |
| 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 |