Spandana Sphoorty Financial Limited (NSE:SPANDANA)
India · Delayed Price · Currency is INR 290.00
+10.95 (3.92%)
May 8, 2026, 3:30 PM IST
NSE:SPANDANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 283.00 | 294.08 | 281.10 | 286.26 | 286.26 | 2.58% | 1,334,395 |
| May 7, 2026 | 269.90 | 281.00 | 263.68 | 279.05 | 279.05 | 3.96% | 870,966 |
| May 6, 2026 | 269.00 | 279.00 | 262.61 | 268.42 | 268.42 | 0.99% | 2,565,097 |
| May 5, 2026 | 242.00 | 274.00 | 242.00 | 265.78 | 265.78 | 11.09% | 6,496,280 |
| May 4, 2026 | 227.15 | 244.34 | 227.15 | 239.24 | 239.24 | 4.94% | 453,720 |
| Apr 30, 2026 | 225.20 | 230.50 | 223.62 | 227.98 | 227.98 | -0.30% | 139,123 |
| Apr 29, 2026 | 224.48 | 237.50 | 224.48 | 228.67 | 228.67 | 1.87% | 338,658 |
| Apr 28, 2026 | 225.80 | 227.68 | 222.13 | 224.48 | 224.48 | -0.11% | 95,578 |
| Apr 27, 2026 | 219.30 | 226.30 | 219.00 | 224.73 | 224.73 | 2.95% | 99,839 |
| Apr 24, 2026 | 224.00 | 224.50 | 213.50 | 218.29 | 218.29 | -2.43% | 149,183 |
| Apr 23, 2026 | 231.13 | 232.40 | 222.64 | 223.73 | 223.73 | -3.20% | 178,485 |
| Apr 22, 2026 | 228.00 | 237.17 | 225.44 | 231.13 | 231.13 | 2.21% | 371,588 |
| Apr 21, 2026 | 222.80 | 232.00 | 217.00 | 226.13 | 226.13 | 2.35% | 812,046 |
| Apr 20, 2026 | 223.00 | 227.70 | 220.00 | 220.94 | 220.94 | -2.34% | 261,094 |
| Apr 17, 2026 | 227.50 | 229.59 | 222.07 | 226.23 | 226.23 | -0.50% | 292,677 |
| Apr 16, 2026 | 229.40 | 233.10 | 225.00 | 227.37 | 227.37 | 0.72% | 142,046 |
| Apr 15, 2026 | 224.00 | 226.89 | 217.24 | 225.75 | 225.75 | 5.20% | 157,556 |
| Apr 13, 2026 | 207.65 | 217.81 | 205.00 | 214.59 | 214.59 | -0.66% | 106,105 |
| Apr 10, 2026 | 213.40 | 221.89 | 213.40 | 216.02 | 216.02 | 1.87% | 152,530 |
| Apr 9, 2026 | 217.00 | 218.84 | 210.00 | 212.05 | 212.05 | -1.56% | 98,809 |
| Apr 8, 2026 | 210.00 | 216.89 | 206.90 | 215.42 | 215.42 | 6.02% | 163,457 |
| Apr 7, 2026 | 204.00 | 204.60 | 201.00 | 203.19 | 203.19 | 0.40% | 77,061 |
| Apr 6, 2026 | 200.00 | 203.99 | 196.36 | 202.38 | 202.38 | 0.66% | 127,126 |
| Apr 2, 2026 | 191.80 | 205.48 | 187.50 | 201.05 | 201.05 | 4.40% | 181,068 |
| Apr 1, 2026 | 191.99 | 198.19 | 186.73 | 192.58 | 192.58 | 4.58% | 443,152 |
| Mar 30, 2026 | 194.25 | 197.40 | 181.10 | 184.15 | 184.15 | -5.22% | 390,421 |
| Mar 27, 2026 | 203.00 | 205.15 | 192.10 | 194.30 | 194.30 | -6.07% | 316,121 |
| Mar 25, 2026 | 199.80 | 212.00 | 199.80 | 206.85 | 206.85 | 3.63% | 232,738 |
| Mar 24, 2026 | 202.45 | 206.20 | 197.00 | 199.60 | 199.60 | 1.35% | 156,288 |
| Mar 23, 2026 | 206.50 | 206.95 | 195.55 | 196.95 | 196.95 | -5.24% | 236,618 |
| Mar 20, 2026 | 212.00 | 212.70 | 206.65 | 207.85 | 207.85 | 0.07% | 124,956 |
| Mar 19, 2026 | 212.00 | 212.00 | 205.00 | 207.70 | 207.70 | -2.44% | 163,272 |
| Mar 18, 2026 | 203.95 | 217.20 | 201.95 | 212.90 | 212.90 | 5.95% | 369,167 |
| Mar 17, 2026 | 208.00 | 209.95 | 196.30 | 200.95 | 200.95 | -4.10% | 733,548 |
| Mar 16, 2026 | 219.20 | 223.10 | 206.35 | 209.55 | 209.55 | -4.40% | 283,451 |
| Mar 13, 2026 | 227.60 | 228.00 | 215.80 | 219.20 | 219.20 | -3.58% | 477,736 |
| Mar 12, 2026 | 228.70 | 232.95 | 223.70 | 227.35 | 227.35 | -0.59% | 153,656 |
| Mar 11, 2026 | 231.40 | 236.10 | 227.50 | 228.70 | 228.70 | -1.00% | 137,603 |
| Mar 10, 2026 | 236.00 | 236.00 | 230.00 | 231.00 | 231.00 | -0.19% | 232,119 |
| Mar 9, 2026 | 235.00 | 239.00 | 226.20 | 231.45 | 231.45 | -1.53% | 256,953 |
| Mar 6, 2026 | 243.70 | 247.60 | 234.40 | 235.05 | 235.05 | -3.79% | 114,913 |
| Mar 5, 2026 | 239.70 | 245.30 | 238.95 | 244.30 | 244.30 | 2.67% | 75,642 |
| Mar 4, 2026 | 240.00 | 241.80 | 236.00 | 237.95 | 237.95 | -3.06% | 114,912 |
| Mar 2, 2026 | 237.85 | 251.45 | 236.00 | 245.45 | 245.45 | -3.02% | 123,762 |
| Feb 27, 2026 | 258.20 | 259.10 | 251.70 | 253.10 | 253.10 | -2.28% | 62,529 |
| Feb 26, 2026 | 252.70 | 264.00 | 251.35 | 259.00 | 259.00 | 2.37% | 162,929 |
| Feb 25, 2026 | 249.00 | 255.00 | 249.00 | 253.00 | 253.00 | 1.22% | 99,732 |
| Feb 24, 2026 | 251.00 | 251.55 | 248.00 | 249.95 | 249.95 | -0.34% | 94,084 |
| Feb 23, 2026 | 260.00 | 260.00 | 249.25 | 250.80 | 250.80 | -1.78% | 145,980 |
| Feb 20, 2026 | 261.75 | 261.75 | 254.50 | 255.35 | 255.35 | -2.54% | 257,240 |