NSE:SPARC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	146.73	148.60	145.50	146.85	146.85	0.09%	1,314,858
Apr 27, 2026	139.91	151.88	139.90	146.72	146.72	5.34%	3,535,610
Apr 24, 2026	143.30	143.72	136.72	139.28	139.28	-2.52%	606,354
Apr 23, 2026	143.82	146.90	142.33	142.88	142.88	-0.46%	832,028
Apr 22, 2026	144.35	146.00	143.00	143.54	143.54	-0.35%	438,757
Apr 21, 2026	145.00	147.00	143.60	144.05	144.05	-0.31%	524,129
Apr 20, 2026	148.00	148.45	144.03	144.50	144.50	-2.37%	569,428
Apr 17, 2026	153.11	153.69	147.05	148.01	148.01	-2.94%	1,099,016
Apr 16, 2026	152.45	156.90	150.70	152.50	152.50	1.14%	1,392,070
Apr 15, 2026	145.00	157.40	144.40	150.78	150.78	5.89%	3,317,317
Apr 13, 2026	145.00	145.79	118.68	142.39	142.39	-4.01%	928,210
Apr 10, 2026	145.26	153.24	144.00	148.34	148.34	1.48%	2,014,062
Apr 9, 2026	134.41	153.00	134.41	146.17	146.17	7.35%	10,038,650
Apr 8, 2026	131.96	138.40	127.09	136.16	136.16	7.74%	2,470,561
Apr 7, 2026	122.62	132.50	121.47	126.38	126.38	3.07%	1,657,312
Apr 6, 2026	124.06	124.06	120.57	122.62	122.62	-1.16%	901,238
Apr 2, 2026	118.00	124.75	116.12	124.06	124.06	3.09%	939,621
Apr 1, 2026	120.00	122.30	118.23	120.34	120.34	4.74%	939,107
Mar 30, 2026	120.89	121.56	113.91	114.89	114.89	-4.96%	2,825,668
Mar 27, 2026	127.00	128.90	119.00	120.89	120.89	-8.03%	2,890,717
Mar 25, 2026	112.89	133.70	112.55	131.45	131.45	17.48%	13,840,630
Mar 24, 2026	113.00	113.99	109.56	111.89	111.89	2.93%	761,005
Mar 23, 2026	114.42	115.00	108.00	108.71	108.71	-5.81%	618,171
Mar 20, 2026	115.80	117.94	114.61	115.42	115.42	0.19%	422,784
Mar 19, 2026	119.95	119.95	115.00	115.20	115.20	-4.20%	428,641
Mar 18, 2026	115.94	123.68	115.59	120.25	120.25	4.75%	2,288,550
Mar 17, 2026	115.01	117.64	114.16	114.80	114.80	0.56%	1,535,163
Mar 16, 2026	116.83	116.83	111.55	114.16	114.16	-2.29%	1,736,877