Spacenet Enterprises India Limited (NSE:SPCENET)
India · Delayed Price · Currency is INR 7.69
+0.36 (4.91%)
Sep 8, 2025, 3:29 PM IST
NSE:SPCENET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 6.38 | 6.38 | 6.35 | 6.38 | 6.38 | - | 66,469 |
| Aug 4, 2025 | 6.50 | 6.50 | 6.38 | 6.38 | 6.38 | -1.85% | 50,939 |
| Aug 1, 2025 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | -1.81% | 288,672 |
| Jul 31, 2025 | 6.59 | 6.62 | 6.59 | 6.62 | 6.62 | 0.46% | 14,051 |
| Jul 30, 2025 | 6.62 | 6.70 | 6.59 | 6.59 | 6.59 | -0.15% | 92,481 |
| Jul 29, 2025 | 6.56 | 6.63 | 6.56 | 6.60 | 6.60 | -1.49% | 480,365 |
| Jul 28, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -2.05% | 227,611 |
| Jul 25, 2025 | 6.62 | 6.88 | 6.62 | 6.84 | 6.84 | 1.33% | 275,681 |
| Jul 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.03% | 251,683 |
| Jul 23, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.13% | 246,529 |
| Jul 22, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.09% | 266,887 |
| Jul 21, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -2.04% | 231,173 |
| Jul 18, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.00% | 170,856 |
| Jul 17, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -2.09% | 281,222 |
| Jul 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.05% | 566,933 |
| Jul 15, 2025 | 7.97 | 7.97 | 7.81 | 7.81 | 7.81 | -2.01% | 141,025 |
| Jul 14, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | 180,163 |
| Jul 11, 2025 | 8.10 | 8.10 | 7.97 | 7.97 | 7.97 | -1.97% | 794,630 |
| Jul 10, 2025 | 8.13 | 8.30 | 8.13 | 8.13 | 8.13 | -2.05% | 606,427 |
| Jul 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.01% | 114,332 |
| Jul 8, 2025 | 8.32 | 8.48 | 8.21 | 8.47 | 8.47 | 4.83% | 2,948,672 |
| Jul 7, 2025 | 8.02 | 8.11 | 7.55 | 8.08 | 8.08 | 4.53% | 1,987,713 |
| Jul 4, 2025 | 7.39 | 7.75 | 7.25 | 7.73 | 7.73 | 4.60% | 1,158,408 |
| Jul 3, 2025 | 7.24 | 7.84 | 7.22 | 7.39 | 7.39 | -1.07% | 750,665 |
| Jul 2, 2025 | 7.28 | 7.49 | 7.00 | 7.47 | 7.47 | 4.62% | 709,197 |
| Jul 1, 2025 | 7.09 | 7.20 | 6.95 | 7.14 | 7.14 | 2.88% | 825,676 |
| Jun 30, 2025 | 7.00 | 7.15 | 6.80 | 6.94 | 6.94 | -1.98% | 327,727 |
| Jun 27, 2025 | 7.22 | 7.30 | 6.86 | 7.08 | 7.08 | -0.98% | 390,086 |
| Jun 26, 2025 | 7.20 | 7.25 | 7.12 | 7.15 | 7.15 | 0.85% | 254,551 |