Spandana Sphoorty Financial Limited (NSE:SPANDANA)
India · Delayed Price · Currency is INR 305.00
+1.55 (0.51%)
Jul 10, 2026, 3:30 PM IST
NSE:SPANDANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 290.00 | 312.55 | 290.00 | 303.45 | 303.45 | 4.80% | 956,442 |
| Jul 8, 2026 | 296.75 | 301.60 | 287.00 | 289.55 | 289.55 | -2.36% | 411,518 |
| Jul 7, 2026 | 311.60 | 314.55 | 294.15 | 296.55 | 296.55 | -4.51% | 725,051 |
| Jul 6, 2026 | 303.45 | 319.40 | 303.00 | 310.55 | 310.55 | 2.90% | 1,177,621 |
| Jul 3, 2026 | 287.00 | 303.95 | 284.95 | 301.80 | 301.80 | 6.38% | 1,434,735 |
| Jul 2, 2026 | 278.85 | 287.65 | 275.10 | 283.70 | 283.70 | 2.11% | 416,221 |
| Jul 1, 2026 | 268.50 | 280.75 | 268.40 | 277.85 | 277.85 | 3.44% | 357,649 |
| Jun 30, 2026 | 263.50 | 274.00 | 262.75 | 268.60 | 268.60 | 1.94% | 244,886 |
| Jun 29, 2026 | 266.80 | 268.60 | 261.25 | 263.50 | 263.50 | -1.24% | 197,136 |
| Jun 25, 2026 | 266.00 | 271.00 | 262.00 | 266.80 | 266.80 | 1.14% | 445,641 |
| Jun 24, 2026 | 253.60 | 265.40 | 251.50 | 263.80 | 263.80 | 3.19% | 278,205 |
| Jun 23, 2026 | 262.20 | 263.80 | 253.00 | 255.65 | 255.65 | -2.83% | 171,300 |
| Jun 22, 2026 | 253.25 | 266.35 | 253.25 | 263.10 | 263.10 | 3.30% | 239,419 |
| Jun 19, 2026 | 256.25 | 258.20 | 252.25 | 254.70 | 254.70 | -0.76% | 98,966 |
| Jun 18, 2026 | 256.25 | 263.80 | 253.20 | 256.65 | 256.65 | 0.16% | 205,274 |
| Jun 17, 2026 | 244.95 | 262.00 | 242.10 | 256.25 | 256.25 | 5.37% | 813,916 |
| Jun 16, 2026 | 240.00 | 247.00 | 240.00 | 243.20 | 243.20 | 1.99% | 341,052 |
| Jun 15, 2026 | 230.00 | 252.00 | 230.00 | 238.45 | 238.45 | 5.28% | 1,283,952 |
| Jun 12, 2026 | 229.60 | 231.85 | 223.30 | 226.50 | 226.50 | 0.27% | 365,556 |
| Jun 11, 2026 | 231.00 | 239.80 | 225.00 | 225.90 | 225.90 | -3.34% | 423,033 |
| Jun 10, 2026 | 240.30 | 244.25 | 231.15 | 233.70 | 233.70 | -2.85% | 161,137 |
| Jun 9, 2026 | 236.90 | 243.45 | 232.20 | 240.55 | 240.55 | 3.09% | 280,437 |
| Jun 8, 2026 | 253.00 | 253.05 | 228.75 | 233.35 | 233.35 | -8.49% | 610,046 |
| Jun 5, 2026 | 257.20 | 259.50 | 253.85 | 255.00 | 255.00 | -0.86% | 124,777 |
| Jun 4, 2026 | 254.60 | 264.00 | 252.85 | 257.20 | 257.20 | 0.10% | 319,681 |
| Jun 3, 2026 | 254.05 | 259.00 | 249.50 | 256.95 | 256.95 | 0.65% | 150,935 |
| Jun 2, 2026 | 245.90 | 257.00 | 243.65 | 255.30 | 255.30 | 2.72% | 208,986 |
| Jun 1, 2026 | 250.10 | 258.40 | 245.95 | 248.55 | 248.55 | -1.13% | 218,316 |
| May 29, 2026 | 257.90 | 258.67 | 251.00 | 251.38 | 251.38 | -3.15% | 236,346 |
| May 27, 2026 | 263.10 | 271.02 | 256.48 | 259.55 | 259.55 | -0.72% | 299,532 |
| May 26, 2026 | 260.00 | 264.82 | 256.15 | 261.42 | 261.42 | 0.03% | 125,252 |
| May 25, 2026 | 259.60 | 263.50 | 255.32 | 261.35 | 261.35 | 1.26% | 301,866 |
| May 22, 2026 | 262.00 | 268.90 | 252.05 | 258.09 | 258.09 | 0.78% | 393,160 |
| May 21, 2026 | 255.60 | 260.00 | 252.01 | 256.08 | 256.08 | 0.72% | 123,070 |
| May 20, 2026 | 254.52 | 257.00 | 245.65 | 254.26 | 254.26 | -1.10% | 168,870 |
| May 19, 2026 | 257.08 | 261.18 | 255.00 | 257.09 | 257.09 | - | 89,000 |
| May 18, 2026 | 257.10 | 259.87 | 250.00 | 257.08 | 257.08 | -1.65% | 126,327 |
| May 15, 2026 | 264.30 | 266.70 | 259.43 | 261.40 | 261.40 | -0.79% | 123,500 |
| May 14, 2026 | 267.00 | 271.96 | 258.86 | 263.47 | 263.47 | -0.78% | 180,052 |
| May 13, 2026 | 258.91 | 268.79 | 257.10 | 265.54 | 265.54 | 2.56% | 253,891 |
| May 12, 2026 | 275.00 | 276.40 | 256.10 | 258.91 | 258.91 | -6.54% | 400,366 |
| May 11, 2026 | 286.00 | 286.00 | 275.35 | 277.03 | 277.03 | -3.22% | 413,683 |
| May 8, 2026 | 283.00 | 294.08 | 281.10 | 286.26 | 286.26 | 2.58% | 1,334,395 |
| May 7, 2026 | 269.90 | 281.00 | 263.68 | 279.05 | 279.05 | 3.96% | 870,966 |
| May 6, 2026 | 269.00 | 279.00 | 262.61 | 268.42 | 268.42 | 0.99% | 2,565,097 |
| May 5, 2026 | 242.00 | 274.00 | 242.00 | 265.78 | 265.78 | 11.09% | 6,496,280 |
| May 4, 2026 | 227.15 | 244.34 | 227.15 | 239.24 | 239.24 | 4.94% | 453,720 |
| Apr 30, 2026 | 225.20 | 230.50 | 223.62 | 227.98 | 227.98 | -0.30% | 139,123 |
| Apr 29, 2026 | 224.48 | 237.50 | 224.48 | 228.67 | 228.67 | 1.87% | 338,658 |
| Apr 28, 2026 | 225.80 | 227.68 | 222.13 | 224.48 | 224.48 | -0.11% | 95,578 |