Spandana Sphoorty Financial Limited (NSE:SPANDANA)
India · Delayed Price · Currency is INR 241.30
-2.15 (-0.88%)
Aug 21, 2026, 3:29 PM IST
NSE:SPANDANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 257.30 | 260.45 | 250.05 | 252.70 | 252.70 | -1.96% | 275,127 |
| Aug 7, 2026 | 256.75 | 260.65 | 254.00 | 257.75 | 257.75 | 0.39% | 265,502 |
| Aug 6, 2026 | 259.35 | 261.70 | 255.00 | 256.75 | 256.75 | -1.44% | 118,798 |
| Aug 5, 2026 | 258.40 | 262.00 | 256.15 | 260.50 | 260.50 | 1.54% | 148,193 |
| Aug 4, 2026 | 263.60 | 263.60 | 250.90 | 256.55 | 256.55 | -2.23% | 482,272 |
| Aug 3, 2026 | 262.55 | 265.55 | 260.40 | 262.40 | 262.40 | 0.50% | 145,722 |
| 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 |