Skip to main content
logo
Spandana Sphoorty Financial Limited (NSE:SPANDANA)
India flag India · Delayed Price · Currency is INR
258.00
+1.75 (0.68%)
Jun 18, 2026, 3:30 PM IST

NSE:SPANDANA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026256.25263.80253.20256.65256.650.16%205,274
Jun 17, 2026244.95262.00242.10256.25256.255.37%813,916
Jun 16, 2026240.00247.00240.00243.20243.201.99%341,052
Jun 15, 2026230.00252.00230.00238.45238.455.28%1,283,952
Jun 12, 2026229.60231.85223.30226.50226.500.27%365,556
Jun 11, 2026231.00239.80225.00225.90225.90-3.34%423,033
Jun 10, 2026240.30244.25231.15233.70233.70-2.85%161,137
Jun 9, 2026236.90243.45232.20240.55240.553.09%280,437
Jun 8, 2026253.00253.05228.75233.35233.35-8.49%610,046
Jun 5, 2026257.20259.50253.85255.00255.00-0.86%124,777
Jun 4, 2026254.60264.00252.85257.20257.200.10%319,681
Jun 3, 2026254.05259.00249.50256.95256.950.65%150,935
Jun 2, 2026245.90257.00243.65255.30255.302.72%208,986
Jun 1, 2026250.10258.40245.95248.55248.55-1.13%218,316
May 29, 2026257.90258.67251.00251.38251.38-3.15%236,346
May 27, 2026263.10271.02256.48259.55259.55-0.72%299,532
May 26, 2026260.00264.82256.15261.42261.420.03%125,252
May 25, 2026259.60263.50255.32261.35261.351.26%301,866
May 22, 2026262.00268.90252.05258.09258.090.78%393,160
May 21, 2026255.60260.00252.01256.08256.080.72%123,070
May 20, 2026254.52257.00245.65254.26254.26-1.10%168,870
May 19, 2026257.08261.18255.00257.09257.09-89,000
May 18, 2026257.10259.87250.00257.08257.08-1.65%126,327
May 15, 2026264.30266.70259.43261.40261.40-0.79%123,500
May 14, 2026267.00271.96258.86263.47263.47-0.78%180,052
May 13, 2026258.91268.79257.10265.54265.542.56%253,891
May 12, 2026275.00276.40256.10258.91258.91-6.54%400,366
May 11, 2026286.00286.00275.35277.03277.03-3.22%413,683
May 8, 2026283.00294.08281.10286.26286.262.58%1,334,395
May 7, 2026269.90281.00263.68279.05279.053.96%870,966
May 6, 2026269.00279.00262.61268.42268.420.99%2,565,097
May 5, 2026242.00274.00242.00265.78265.7811.09%6,496,280
May 4, 2026227.15244.34227.15239.24239.244.94%453,720
Apr 30, 2026225.20230.50223.62227.98227.98-0.30%139,123
Apr 29, 2026224.48237.50224.48228.67228.671.87%338,658
Apr 28, 2026225.80227.68222.13224.48224.48-0.11%95,578
Apr 27, 2026219.30226.30219.00224.73224.732.95%99,839
Apr 24, 2026224.00224.50213.50218.29218.29-2.43%149,183
Apr 23, 2026231.13232.40222.64223.73223.73-3.20%178,485
Apr 22, 2026228.00237.17225.44231.13231.132.21%371,588
Apr 21, 2026222.80232.00217.00226.13226.132.35%812,046
Apr 20, 2026223.00227.70220.00220.94220.94-2.34%261,094
Apr 17, 2026227.50229.59222.07226.23226.23-0.50%292,677
Apr 16, 2026229.40233.10225.00227.37227.370.72%142,046
Apr 15, 2026224.00226.89217.24225.75225.755.20%157,556
Apr 13, 2026207.65217.81205.00214.59214.59-0.66%106,105
Apr 10, 2026213.40221.89213.40216.02216.021.87%152,530
Apr 9, 2026217.00218.84210.00212.05212.05-1.56%98,809
Apr 8, 2026210.00216.89206.90215.42215.426.02%163,457
Apr 7, 2026204.00204.60201.00203.19203.190.40%77,061