Spandana Sphoorty Financial Limited (NSE:SPANDANA)
India · Delayed Price · Currency is INR 189.00
-7.06 (-3.60%)
Oct 22, 2026, 3:30 PM IST
NSE:SPANDANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 196.06 | 196.06 | 188.76 | 189.00 | 189.00 | -3.60% | 210,190 |
| Oct 21, 2026 | 204.90 | 204.90 | 195.00 | 196.06 | 196.06 | -3.62% | 153,552 |
| Oct 19, 2026 | 211.80 | 212.63 | 202.29 | 203.43 | 203.43 | -3.97% | 150,650 |
| Oct 16, 2026 | 212.80 | 213.05 | 209.50 | 211.84 | 211.84 | 0.01% | 66,051 |
| Oct 15, 2026 | 212.10 | 214.00 | 209.50 | 211.82 | 211.82 | -0.19% | 114,662 |
| Oct 14, 2026 | 211.70 | 213.78 | 210.00 | 212.22 | 212.22 | 0.25% | 50,061 |
| Oct 13, 2026 | 210.80 | 213.17 | 207.29 | 211.70 | 211.70 | 0.99% | 132,727 |
| Oct 12, 2026 | 211.00 | 214.00 | 207.03 | 209.63 | 209.63 | -0.69% | 85,486 |
| Oct 9, 2026 | 210.50 | 215.30 | 209.18 | 211.08 | 211.08 | 0.95% | 66,403 |
| Oct 8, 2026 | 217.00 | 218.00 | 208.11 | 209.10 | 209.10 | -4.17% | 91,807 |
| Oct 7, 2026 | 216.60 | 222.00 | 213.50 | 218.19 | 218.19 | 0.03% | 83,177 |
| Oct 6, 2026 | 215.05 | 219.98 | 215.05 | 218.12 | 218.12 | 2.15% | 96,068 |
| Oct 5, 2026 | 217.00 | 218.57 | 211.02 | 213.52 | 213.52 | -1.30% | 162,492 |
| Oct 1, 2026 | 220.97 | 221.03 | 214.00 | 216.34 | 216.34 | -2.00% | 186,398 |
| Sep 30, 2026 | 226.68 | 231.00 | 219.01 | 220.76 | 220.76 | -2.61% | 304,252 |
| Sep 29, 2026 | 228.35 | 231.30 | 225.10 | 226.67 | 226.67 | -0.74% | 96,391 |
| Sep 28, 2026 | 225.50 | 229.01 | 221.10 | 228.35 | 228.35 | 1.25% | 192,055 |
| Sep 25, 2026 | 226.73 | 226.95 | 221.15 | 225.53 | 225.53 | -0.04% | 97,580 |
| Sep 24, 2026 | 230.00 | 231.44 | 224.31 | 225.61 | 225.61 | -2.83% | 95,230 |
| Sep 23, 2026 | 227.25 | 233.32 | 227.20 | 232.18 | 232.18 | 2.11% | 78,579 |
| Sep 22, 2026 | 229.20 | 231.41 | 226.00 | 227.38 | 227.38 | -0.55% | 51,888 |
| Sep 21, 2026 | 229.25 | 231.99 | 226.10 | 228.63 | 228.63 | -0.27% | 92,860 |
| Sep 18, 2026 | 227.02 | 231.30 | 227.00 | 229.25 | 229.25 | 0.98% | 74,230 |
| Sep 17, 2026 | 225.80 | 231.20 | 223.81 | 227.02 | 227.02 | 0.54% | 55,272 |
| Sep 16, 2026 | 227.00 | 229.39 | 222.35 | 225.80 | 225.80 | -0.51% | 152,012 |
| Sep 15, 2026 | 235.37 | 235.51 | 226.15 | 226.96 | 226.96 | -3.57% | 188,234 |
| Sep 11, 2026 | 230.00 | 236.79 | 228.37 | 235.37 | 235.37 | 1.38% | 102,898 |
| Sep 10, 2026 | 232.76 | 235.18 | 229.93 | 232.17 | 232.17 | -0.19% | 102,678 |
| Sep 9, 2026 | 239.00 | 239.00 | 232.02 | 232.61 | 232.61 | -2.97% | 88,510 |
| Sep 8, 2026 | 238.88 | 240.75 | 236.22 | 239.74 | 239.74 | 0.36% | 48,135 |
| Sep 7, 2026 | 239.99 | 241.00 | 237.20 | 238.88 | 238.88 | -0.39% | 58,630 |
| Sep 4, 2026 | 238.29 | 242.00 | 238.29 | 239.81 | 239.81 | 1.39% | 79,485 |
| Sep 3, 2026 | 236.90 | 239.84 | 235.05 | 236.52 | 236.52 | 0.23% | 89,455 |
| Sep 2, 2026 | 236.54 | 236.54 | 232.50 | 235.98 | 235.98 | -0.20% | 77,756 |
| Sep 1, 2026 | 240.95 | 241.53 | 236.00 | 236.45 | 236.45 | -1.87% | 100,443 |
| Aug 31, 2026 | 244.00 | 244.30 | 240.10 | 240.95 | 240.95 | -1.37% | 59,366 |
| Aug 28, 2026 | 242.85 | 246.20 | 241.00 | 244.30 | 244.30 | 0.60% | 72,380 |
| Aug 27, 2026 | 246.90 | 248.00 | 241.15 | 242.85 | 242.85 | -1.72% | 77,018 |
| Aug 26, 2026 | 243.15 | 254.30 | 242.85 | 247.10 | 247.10 | 1.98% | 302,710 |
| Aug 25, 2026 | 241.30 | 244.85 | 238.30 | 242.30 | 242.30 | 0.54% | 116,900 |
| Aug 24, 2026 | 241.50 | 250.00 | 239.20 | 241.00 | 241.00 | -0.12% | 128,765 |
| Aug 21, 2026 | 244.05 | 245.60 | 240.05 | 241.30 | 241.30 | -0.88% | 82,842 |
| Aug 20, 2026 | 239.35 | 247.40 | 239.35 | 243.45 | 243.45 | 1.73% | 173,370 |
| Aug 19, 2026 | 240.45 | 243.70 | 236.35 | 239.30 | 239.30 | -0.44% | 113,704 |
| Aug 18, 2026 | 247.50 | 247.50 | 240.00 | 240.35 | 240.35 | -2.89% | 154,385 |
| Aug 17, 2026 | 243.35 | 249.45 | 243.35 | 247.50 | 247.50 | 0.69% | 107,643 |
| Aug 14, 2026 | 250.70 | 250.90 | 243.95 | 245.80 | 245.80 | -2.07% | 123,196 |
| Aug 13, 2026 | 245.90 | 252.95 | 244.75 | 251.00 | 251.00 | 2.45% | 166,460 |
| Aug 12, 2026 | 251.10 | 252.35 | 244.15 | 245.00 | 245.00 | -1.71% | 204,596 |
| Aug 11, 2026 | 252.65 | 254.10 | 248.30 | 249.25 | 249.25 | -1.37% | 142,688 |