Spacenet Enterprises India Limited (NSE:SPCENET)
India · Delayed Price · Currency is INR 9.20
-0.05 (-0.54%)
Oct 17, 2025, 3:29 PM IST
NSE:SPCENET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.24 | 9.71 | 9.01 | 9.27 | 9.27 | 0.22% | 1,387,172 |
| Oct 16, 2025 | 8.89 | 9.52 | 8.61 | 9.25 | 9.25 | 1.98% | 1,811,677 |
| Oct 15, 2025 | 8.90 | 9.50 | 8.67 | 9.07 | 9.07 | -0.66% | 1,687,490 |
| Oct 14, 2025 | 9.62 | 9.68 | 9.13 | 9.13 | 9.13 | -5.09% | 5,414,400 |
| Oct 13, 2025 | 9.62 | 9.62 | 9.18 | 9.62 | 9.62 | 4.91% | 2,983,625 |
| Oct 10, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 4.92% | 1,138,010 |
| Oct 9, 2025 | 8.50 | 8.74 | 8.50 | 8.74 | 8.74 | 4.92% | 1,898,473 |
| Oct 8, 2025 | 7.98 | 8.34 | 7.91 | 8.33 | 8.33 | 4.78% | 1,800,025 |
| Oct 7, 2025 | 8.03 | 8.14 | 7.62 | 7.95 | 7.95 | 1.15% | 1,073,723 |
| Oct 6, 2025 | 7.74 | 8.06 | 7.70 | 7.86 | 7.86 | 2.34% | 1,241,227 |
| Oct 3, 2025 | 7.75 | 7.98 | 7.32 | 7.68 | 7.68 | 1.05% | 3,108,728 |
| Oct 1, 2025 | 7.44 | 7.60 | 7.39 | 7.60 | 7.60 | 4.97% | 2,069,473 |
| Sep 30, 2025 | 7.00 | 7.24 | 6.99 | 7.24 | 7.24 | 4.93% | 347,555 |
| Sep 29, 2025 | 6.64 | 6.90 | 6.40 | 6.90 | 6.90 | 4.86% | 583,487 |
| Sep 26, 2025 | 7.11 | 7.11 | 6.58 | 6.58 | 6.58 | -5.05% | 871,448 |
| Sep 25, 2025 | 7.20 | 7.30 | 6.87 | 6.93 | 6.93 | -3.21% | 345,683 |
| Sep 24, 2025 | 7.30 | 7.32 | 7.10 | 7.16 | 7.16 | -0.28% | 143,400 |
| Sep 23, 2025 | 7.32 | 7.36 | 7.16 | 7.18 | 7.18 | 0.14% | 384,278 |
| Sep 22, 2025 | 7.25 | 7.34 | 7.11 | 7.17 | 7.17 | - | 544,850 |
| Sep 19, 2025 | 7.45 | 7.52 | 7.11 | 7.17 | 7.17 | -2.58% | 484,345 |
| Sep 18, 2025 | 7.25 | 7.57 | 6.91 | 7.36 | 7.36 | 2.08% | 1,673,200 |
| Sep 17, 2025 | 7.25 | 7.44 | 7.06 | 7.21 | 7.21 | -0.14% | 910,399 |
| Sep 16, 2025 | 7.36 | 7.50 | 7.02 | 7.22 | 7.22 | -1.23% | 2,223,755 |
| Sep 15, 2025 | 7.59 | 7.59 | 7.22 | 7.31 | 7.31 | -3.94% | 1,075,600 |
| Sep 12, 2025 | 7.48 | 7.63 | 7.17 | 7.61 | 7.61 | 4.68% | 1,638,616 |
| Sep 11, 2025 | 6.58 | 7.27 | 6.58 | 7.27 | 7.27 | 4.91% | 3,106,020 |
| Sep 10, 2025 | 7.01 | 7.02 | 6.93 | 6.93 | 6.93 | -5.07% | 802,995 |
| Sep 9, 2025 | 7.69 | 7.84 | 7.30 | 7.30 | 7.30 | -5.07% | 717,496 |
| Sep 8, 2025 | 7.62 | 7.69 | 7.42 | 7.69 | 7.69 | 4.91% | 1,542,868 |
| Sep 5, 2025 | 7.29 | 7.33 | 6.86 | 7.33 | 7.33 | 4.86% | 4,246,616 |
| Sep 4, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 4.95% | 2,454,139 |
| Sep 3, 2025 | 6.49 | 6.66 | 6.47 | 6.66 | 6.66 | 9.90% | 2,205,099 |
| Sep 2, 2025 | 5.72 | 6.06 | 5.69 | 6.06 | 6.06 | 9.98% | 1,891,024 |
| Sep 1, 2025 | 5.24 | 5.51 | 5.21 | 5.51 | 5.51 | 9.98% | 5,644,223 |
| Aug 29, 2025 | 5.04 | 5.12 | 4.92 | 5.01 | 5.01 | -1.57% | 628,326 |
| Aug 28, 2025 | 5.25 | 5.34 | 4.91 | 5.09 | 5.09 | -1.36% | 612,803 |
| Aug 26, 2025 | 5.23 | 5.25 | 5.00 | 5.16 | 5.16 | 1.98% | 644,137 |
| Aug 25, 2025 | 4.87 | 5.09 | 4.80 | 5.06 | 5.06 | 4.33% | 1,354,798 |
| Aug 22, 2025 | 5.00 | 5.02 | 4.85 | 4.85 | 4.85 | -5.09% | 1,260,507 |
| Aug 21, 2025 | 4.78 | 5.29 | 4.78 | 5.11 | 5.11 | 1.39% | 3,119,492 |
| Aug 20, 2025 | 5.28 | 5.38 | 5.04 | 5.04 | 5.04 | -5.08% | 2,019,981 |
| Aug 19, 2025 | 5.53 | 5.53 | 5.28 | 5.31 | 5.31 | -4.50% | 1,132,954 |
| Aug 18, 2025 | 5.72 | 5.80 | 5.53 | 5.56 | 5.56 | -4.14% | 526,745 |
| Aug 14, 2025 | 5.97 | 5.97 | 5.80 | 5.80 | 5.80 | -1.02% | 581,025 |
| Aug 13, 2025 | 5.63 | 5.86 | 5.63 | 5.86 | 5.86 | 1.91% | 1,550,270 |
| Aug 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.04% | 678,021 |
| Aug 11, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.00% | 171,184 |
| Aug 8, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.12% | 181,593 |
| Aug 7, 2025 | 6.25 | 6.25 | 6.12 | 6.12 | 6.12 | -2.08% | 113,032 |
| Aug 6, 2025 | 6.38 | 6.38 | 6.25 | 6.25 | 6.25 | -2.04% | 146,087 |