Skip to main content
logo
Spandana Sphoorty Financial Limited (NSE:SPANDANA)
India flag India · Delayed Price · Currency is INR
251.38
-8.17 (-3.15%)
May 29, 2026, 3:30 PM IST

NSE:SPANDANA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 2026200.00203.99196.36202.38202.380.66%127,126
Apr 2, 2026191.80205.48187.50201.05201.054.40%181,068
Apr 1, 2026191.99198.19186.73192.58192.584.58%443,152
Mar 30, 2026194.25197.40181.10184.15184.15-5.22%390,421
Mar 27, 2026203.00205.15192.10194.30194.30-6.07%316,121
Mar 25, 2026199.80212.00199.80206.85206.853.63%232,738
Mar 24, 2026202.45206.20197.00199.60199.601.35%156,288
Mar 23, 2026206.50206.95195.55196.95196.95-5.24%236,618
Mar 20, 2026212.00212.70206.65207.85207.850.07%124,956
Mar 19, 2026212.00212.00205.00207.70207.70-2.44%163,272
Mar 18, 2026203.95217.20201.95212.90212.905.95%369,167
Mar 17, 2026208.00209.95196.30200.95200.95-4.10%733,548
Mar 16, 2026219.20223.10206.35209.55209.55-4.40%283,451
Mar 13, 2026227.60228.00215.80219.20219.20-3.58%477,736
Mar 12, 2026228.70232.95223.70227.35227.35-0.59%153,656