Spandana Sphoorty Financial Limited (NSE:SPANDANA)
India · Delayed Price · Currency is INR 260.00
+0.20 (0.08%)
Jul 31, 2026, 3:29 PM IST
NSE:SPANDANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 260.80 | 264.00 | 258.90 | 261.10 | 261.10 | 0.50% | 168,832 |
| Jul 30, 2026 | 263.35 | 266.50 | 257.00 | 259.80 | 259.80 | -2.57% | 350,877 |
| Jul 29, 2026 | 266.95 | 270.20 | 261.55 | 266.65 | 266.65 | -0.11% | 254,247 |
| Jul 28, 2026 | 274.00 | 274.00 | 265.00 | 266.95 | 266.95 | 0.36% | 188,750 |
| Jul 27, 2026 | 269.90 | 272.90 | 263.85 | 266.00 | 266.00 | 1.72% | 394,494 |
| Jul 24, 2026 | 288.00 | 288.00 | 257.80 | 261.50 | 261.50 | -10.52% | 1,984,220 |
| Jul 23, 2026 | 286.00 | 298.95 | 278.45 | 292.25 | 292.25 | 2.44% | 526,955 |
| Jul 22, 2026 | 304.95 | 304.95 | 282.70 | 285.30 | 285.30 | -5.89% | 371,779 |
| Jul 21, 2026 | 285.70 | 306.50 | 285.00 | 303.15 | 303.15 | 6.11% | 313,725 |
| Jul 20, 2026 | 295.00 | 296.90 | 284.00 | 285.70 | 285.70 | -3.77% | 313,557 |
| Jul 17, 2026 | 301.70 | 302.30 | 293.00 | 296.90 | 296.90 | -1.49% | 237,293 |
| Jul 16, 2026 | 305.90 | 308.80 | 297.80 | 301.40 | 301.40 | -0.79% | 155,456 |
| Jul 15, 2026 | 304.90 | 311.80 | 302.90 | 303.80 | 303.80 | 0.25% | 248,890 |
| Jul 14, 2026 | 305.85 | 307.65 | 301.50 | 303.05 | 303.05 | -0.74% | 254,869 |
| Jul 13, 2026 | 304.05 | 317.00 | 300.85 | 305.30 | 305.30 | -0.18% | 555,088 |
| Jul 10, 2026 | 307.00 | 310.00 | 305.00 | 305.85 | 305.85 | 0.79% | 210,398 |
| 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 |