Spacenet Enterprises India Limited (NSE:SPCENET)
India · Delayed Price · Currency is INR 3.480
-0.030 (-0.85%)
Jul 27, 2026, 1:30 PM IST
NSE:SPCENET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.52 | 3.59 | 3.46 | 3.51 | 3.51 | -2.23% | 311,769 |
| Jul 23, 2026 | 3.56 | 3.69 | 3.53 | 3.59 | 3.59 | -0.28% | 402,382 |
| Jul 22, 2026 | 3.71 | 3.73 | 3.60 | 3.60 | 3.60 | -2.44% | 280,473 |
| Jul 21, 2026 | 3.68 | 3.76 | 3.65 | 3.69 | 3.69 | 1.37% | 227,253 |
| Jul 20, 2026 | 3.72 | 3.76 | 3.62 | 3.64 | 3.64 | -0.27% | 278,731 |
| Jul 17, 2026 | 3.71 | 3.83 | 3.56 | 3.65 | 3.65 | -1.62% | 623,079 |
| Jul 16, 2026 | 3.99 | 4.00 | 3.68 | 3.71 | 3.71 | -2.62% | 1,007,492 |
| Jul 15, 2026 | 3.59 | 3.81 | 3.58 | 3.81 | 3.81 | 4.96% | 583,757 |
| Jul 14, 2026 | 3.84 | 3.84 | 3.61 | 3.63 | 3.63 | -4.47% | 1,158,862 |
| Jul 13, 2026 | 4.09 | 4.17 | 3.80 | 3.80 | 3.80 | -5.00% | 1,315,403 |
| Jul 10, 2026 | 3.97 | 4.08 | 3.90 | 4.00 | 4.00 | 2.83% | 548,418 |
| Jul 9, 2026 | 3.78 | 3.94 | 3.73 | 3.89 | 3.89 | 3.18% | 805,830 |
| Jul 8, 2026 | 3.87 | 4.01 | 3.70 | 3.77 | 3.77 | -1.31% | 1,127,324 |
| Jul 7, 2026 | 3.66 | 3.84 | 3.60 | 3.82 | 3.82 | 4.37% | 1,046,927 |
| Jul 6, 2026 | 3.60 | 3.73 | 3.60 | 3.66 | 3.66 | 1.67% | 333,684 |
| Jul 3, 2026 | 3.78 | 3.89 | 3.57 | 3.60 | 3.60 | -4.00% | 885,344 |
| Jul 2, 2026 | 3.67 | 3.75 | 3.59 | 3.75 | 3.75 | 4.75% | 456,803 |
| Jul 1, 2026 | 3.60 | 3.68 | 3.49 | 3.58 | 3.58 | 1.99% | 547,026 |
| Jun 30, 2026 | 3.68 | 3.72 | 3.48 | 3.51 | 3.51 | -4.10% | 646,872 |
| Jun 29, 2026 | 3.66 | 3.85 | 3.66 | 3.66 | 3.66 | -4.94% | 1,117,698 |
| Jun 25, 2026 | 3.89 | 3.95 | 3.85 | 3.85 | 3.85 | -4.94% | 497,024 |
| Jun 24, 2026 | 4.45 | 4.47 | 4.05 | 4.05 | 4.05 | -4.93% | 3,520,533 |
| Jun 23, 2026 | 3.98 | 4.26 | 3.96 | 4.26 | 4.26 | 9.79% | 1,269,694 |
| Jun 22, 2026 | 3.75 | 3.88 | 3.61 | 3.88 | 3.88 | 9.92% | 955,407 |
| Jun 19, 2026 | 3.37 | 3.58 | 3.35 | 3.53 | 3.53 | 5.69% | 1,159,229 |
| Jun 18, 2026 | 3.28 | 3.42 | 3.25 | 3.34 | 3.34 | 2.45% | 702,125 |
| Jun 17, 2026 | 3.43 | 3.43 | 3.10 | 3.26 | 3.26 | -2.98% | 3,246,922 |
| Jun 16, 2026 | 3.40 | 3.43 | 3.33 | 3.36 | 3.36 | 0.30% | 321,317 |
| Jun 15, 2026 | 3.57 | 3.57 | 3.22 | 3.35 | 3.35 | 3.08% | 766,695 |
| Jun 12, 2026 | 3.32 | 3.32 | 3.00 | 3.25 | 3.25 | - | 1,846,316 |
| Jun 11, 2026 | 3.41 | 3.41 | 3.23 | 3.25 | 3.25 | -3.27% | 633,978 |
| Jun 10, 2026 | 3.40 | 3.42 | 3.33 | 3.36 | 3.36 | -0.30% | 407,104 |
| Jun 9, 2026 | 3.60 | 3.60 | 3.34 | 3.37 | 3.37 | -4.53% | 829,913 |
| Jun 8, 2026 | 3.61 | 3.74 | 3.52 | 3.53 | 3.53 | -0.84% | 393,585 |
| Jun 5, 2026 | 3.69 | 3.72 | 3.48 | 3.56 | 3.56 | -1.39% | 1,004,284 |
| Jun 4, 2026 | 3.64 | 3.73 | 3.55 | 3.62 | 3.61 | 0.28% | 460,662 |
| Jun 3, 2026 | 3.59 | 3.65 | 3.51 | 3.61 | 3.60 | 1.40% | 437,857 |
| Jun 2, 2026 | 3.59 | 3.65 | 3.36 | 3.56 | 3.55 | 1.14% | 771,470 |
| Jun 1, 2026 | 3.66 | 3.73 | 3.52 | 3.52 | 3.51 | -4.86% | 861,551 |
| May 29, 2026 | 3.75 | 3.86 | 3.63 | 3.70 | 3.69 | -1.33% | 620,234 |
| May 27, 2026 | 3.84 | 3.84 | 3.67 | 3.75 | 3.74 | -0.27% | 528,418 |
| May 26, 2026 | 3.93 | 3.93 | 3.71 | 3.76 | 3.75 | -1.57% | 488,904 |
| May 25, 2026 | 4.04 | 4.04 | 3.80 | 3.82 | 3.81 | -0.78% | 622,479 |
| May 22, 2026 | 3.74 | 3.86 | 3.70 | 3.85 | 3.84 | 4.34% | 443,557 |
| May 21, 2026 | 3.67 | 3.81 | 3.61 | 3.69 | 3.68 | 1.65% | 640,301 |
| May 20, 2026 | 3.55 | 3.65 | 3.54 | 3.63 | 3.62 | 2.25% | 167,451 |
| May 19, 2026 | 3.66 | 3.71 | 3.53 | 3.55 | 3.54 | -3.01% | 644,333 |
| May 18, 2026 | 3.80 | 3.80 | 3.64 | 3.66 | 3.65 | -2.92% | 333,858 |
| May 15, 2026 | 3.79 | 3.87 | 3.76 | 3.77 | 3.76 | -0.53% | 227,817 |
| May 14, 2026 | 3.88 | 3.88 | 3.75 | 3.79 | 3.78 | -0.52% | 407,317 |