NSE:SPARC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	279.80	280.50	258.62	264.60	264.60	-4.67%	2,943,608
Jul 9, 2026	271.33	284.70	270.20	277.57	277.57	2.81%	3,049,847
Jul 8, 2026	265.00	289.00	262.38	269.98	269.98	1.37%	8,320,858
Jul 7, 2026	266.70	272.20	254.50	266.34	266.34	1.77%	6,765,565
Jul 6, 2026	241.00	263.30	241.00	261.71	261.71	9.33%	9,651,891
Jul 3, 2026	242.00	243.00	236.46	239.37	239.37	0.02%	974,651
Jul 2, 2026	238.99	241.30	235.54	239.32	239.32	0.77%	967,252
Jul 1, 2026	235.92	243.34	235.91	237.50	237.50	1.17%	1,518,384
Jun 30, 2026	232.49	237.40	232.34	234.75	234.75	1.54%	1,210,318
Jun 29, 2026	225.00	232.90	220.05	231.19	231.19	2.79%	1,809,532
Jun 25, 2026	228.00	233.18	223.00	224.92	224.92	-0.86%	2,065,558
Jun 24, 2026	234.92	247.95	224.45	226.86	226.86	-3.43%	5,123,110
Jun 23, 2026	237.51	244.75	234.00	234.92	234.92	-1.31%	2,047,271
Jun 22, 2026	239.00	242.50	236.14	238.03	238.03	-0.03%	1,262,070
Jun 19, 2026	242.00	245.69	236.00	238.09	238.09	-1.81%	1,855,116
Jun 18, 2026	239.61	253.17	233.50	242.47	242.47	1.19%	6,146,954
Jun 17, 2026	241.00	243.99	236.00	239.61	239.61	0.50%	3,113,456
Jun 16, 2026	231.66	240.80	230.25	238.41	238.41	4.10%	3,212,926
Jun 15, 2026	226.50	233.90	220.26	229.03	229.03	2.36%	4,011,382
Jun 12, 2026	206.60	224.52	205.81	223.76	223.76	9.63%	8,056,789
Jun 11, 2026	204.99	213.00	202.19	204.11	204.11	-0.88%	2,262,997
Jun 10, 2026	210.26	214.80	204.20	205.92	205.92	-1.56%	2,080,904
Jun 9, 2026	204.80	209.93	204.00	209.19	209.19	2.75%	3,306,719
Jun 8, 2026	209.00	214.17	201.10	203.60	203.60	-4.33%	2,196,649
Jun 5, 2026	214.05	222.59	210.90	212.82	212.82	-0.07%	3,607,773
Jun 4, 2026	208.99	215.79	205.01	212.97	212.97	2.14%	3,231,644
Jun 3, 2026	205.67	210.59	196.50	208.50	208.50	2.09%	4,848,519
Jun 2, 2026	197.00	207.38	194.10	204.24	204.24	4.01%	6,984,191
Jun 1, 2026	213.21	215.37	195.45	196.37	196.37	-7.42%	6,303,600
May 29, 2026	224.12	224.50	210.55	212.11	212.11	-4.17%	5,035,759
May 27, 2026	232.16	233.50	213.01	221.35	221.35	-6.04%	10,920,410
May 26, 2026	237.00	248.75	231.00	235.57	235.57	1.11%	37,412,110
May 25, 2026	214.00	239.40	212.00	232.99	232.99	11.07%	60,716,070
May 22, 2026	182.00	214.00	179.82	209.77	209.77	16.33%	32,264,150
May 21, 2026	185.00	189.29	179.20	180.33	180.33	-1.82%	4,357,447
May 20, 2026	178.97	185.30	178.00	183.68	183.68	2.18%	8,862,359
May 19, 2026	174.00	189.45	162.36	179.77	179.77	10.81%	43,107,770
May 18, 2026	162.55	163.88	158.21	162.23	162.23	-0.87%	1,333,634
May 15, 2026	170.75	172.19	162.56	163.65	163.65	-3.78%	1,199,582
May 14, 2026	169.90	172.50	165.40	170.08	170.08	0.83%	1,503,259
May 13, 2026	166.73	175.60	165.00	168.68	168.68	1.35%	3,024,126
May 12, 2026	167.00	172.79	162.01	166.43	166.43	-1.20%	2,675,178
May 11, 2026	172.05	172.79	167.00	168.45	168.45	-2.68%	2,226,253
May 8, 2026	167.20	182.59	167.00	173.09	173.09	3.74%	8,738,847
May 7, 2026	158.50	168.80	155.37	166.85	166.85	6.22%	7,234,225
May 6, 2026	141.05	161.80	139.60	157.08	157.08	12.20%	21,675,130
May 5, 2026	139.95	145.01	139.32	140.00	140.00	0.21%	3,159,657
May 4, 2026	144.85	145.01	138.92	139.70	139.70	-2.34%	2,512,572
Apr 30, 2026	148.56	163.20	141.51	143.04	143.04	-3.72%	9,147,904
Apr 29, 2026	147.50	149.79	146.05	148.56	148.56	1.16%	1,436,750