Spandana Sphoorty Financial Limited (NSE:SPANDANA)
India · Delayed Price · Currency is INR 188.42
-3.48 (-1.81%)
Nov 13, 2026, 3:29 PM IST
NSE:SPANDANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 191.72 | 191.72 | 182.10 | 188.42 | 188.42 | -1.81% | 427,939 |
| Nov 12, 2026 | 193.40 | 200.69 | 190.20 | 191.90 | 191.90 | -0.12% | 343,183 |
| Nov 11, 2026 | 191.50 | 200.39 | 189.35 | 192.13 | 192.13 | 1.84% | 299,369 |
| Nov 9, 2026 | 182.00 | 189.15 | 182.00 | 188.65 | 188.65 | 2.16% | 124,690 |
| Nov 8, 2026 | 183.99 | 186.90 | 182.00 | 184.67 | 184.67 | 1.18% | 55,751 |
| Nov 6, 2026 | 184.00 | 184.70 | 179.91 | 182.52 | 182.52 | -1.87% | 305,807 |
| Nov 5, 2026 | 189.30 | 191.41 | 184.46 | 186.00 | 186.00 | 1.92% | 606,167 |
| Nov 4, 2026 | 186.90 | 189.02 | 179.83 | 182.49 | 182.49 | -2.46% | 470,708 |
| Nov 3, 2026 | 185.33 | 196.60 | 185.33 | 187.10 | 187.10 | 1.46% | 415,695 |
| Nov 2, 2026 | 184.49 | 188.50 | 180.71 | 184.41 | 184.41 | -2.46% | 465,334 |
| Oct 30, 2026 | 198.00 | 198.03 | 186.23 | 189.06 | 189.06 | -5.00% | 466,500 |
| Oct 29, 2026 | 194.50 | 201.56 | 188.10 | 199.02 | 199.02 | 2.32% | 385,904 |
| Oct 28, 2026 | 185.36 | 197.03 | 181.90 | 194.50 | 194.50 | 5.64% | 636,900 |
| Oct 27, 2026 | 182.10 | 189.90 | 180.00 | 184.12 | 184.12 | 0.80% | 246,918 |
| Oct 26, 2026 | 178.18 | 184.38 | 174.65 | 182.66 | 182.66 | 2.51% | 304,704 |
| Oct 23, 2026 | 191.31 | 191.32 | 176.13 | 178.18 | 178.18 | -6.33% | 510,036 |
| Oct 22, 2026 | 196.06 | 196.06 | 188.76 | 190.22 | 190.22 | -2.98% | 210,178 |
| 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 |