Spacenet Enterprises India Limited (NSE:SPCENET)
India · Delayed Price · Currency is INR 3.200
+0.080 (2.56%)
Oct 16, 2026, 3:29 PM IST
NSE:SPCENET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.18 | 3.22 | 3.12 | 3.20 | 3.20 | 2.56% | 557,241 |
| Oct 15, 2026 | 3.23 | 3.24 | 3.10 | 3.12 | 3.12 | -2.50% | 1,031,563 |
| Oct 14, 2026 | 3.27 | 3.28 | 3.20 | 3.20 | 3.20 | -1.84% | 326,513 |
| Oct 13, 2026 | 3.33 | 3.33 | 3.22 | 3.26 | 3.26 | - | 364,745 |
| Oct 12, 2026 | 3.28 | 3.37 | 3.26 | 3.26 | 3.26 | -0.61% | 253,667 |
| Oct 9, 2026 | 3.27 | 3.31 | 3.21 | 3.28 | 3.28 | 0.31% | 128,235 |
| Oct 8, 2026 | 3.33 | 3.50 | 3.19 | 3.27 | 3.27 | -1.80% | 438,872 |
| Oct 7, 2026 | 3.31 | 3.60 | 3.25 | 3.33 | 3.33 | 0.60% | 595,175 |
| Oct 6, 2026 | 3.28 | 3.54 | 3.16 | 3.31 | 3.31 | 2.80% | 680,098 |
| Oct 5, 2026 | 3.33 | 3.38 | 3.13 | 3.22 | 3.22 | -0.62% | 490,373 |
| Oct 1, 2026 | 3.24 | 3.35 | 3.17 | 3.24 | 3.24 | 1.89% | 420,090 |
| Sep 30, 2026 | 3.16 | 3.35 | 3.15 | 3.18 | 3.18 | -0.31% | 450,589 |
| Sep 29, 2026 | 3.23 | 3.36 | 3.15 | 3.19 | 3.19 | -3.04% | 569,986 |
| Sep 28, 2026 | 3.35 | 3.44 | 3.23 | 3.29 | 3.29 | -1.79% | 330,820 |
| Sep 25, 2026 | 3.36 | 3.46 | 3.28 | 3.35 | 3.35 | -0.30% | 647,300 |
| Sep 24, 2026 | 3.44 | 3.44 | 3.35 | 3.36 | 3.36 | -0.88% | 229,800 |
| Sep 23, 2026 | 3.35 | 3.44 | 3.28 | 3.39 | 3.39 | 3.04% | 460,845 |
| Sep 22, 2026 | 3.22 | 3.38 | 3.19 | 3.29 | 3.29 | 3.79% | 909,337 |
| Sep 21, 2026 | 3.24 | 3.24 | 3.15 | 3.17 | 3.17 | 1.28% | 572,688 |
| Sep 18, 2026 | 3.20 | 3.26 | 3.10 | 3.13 | 3.13 | -1.88% | 702,541 |
| Sep 17, 2026 | 3.25 | 3.30 | 3.10 | 3.19 | 3.19 | -1.54% | 912,892 |
| Sep 16, 2026 | 3.34 | 3.40 | 3.23 | 3.24 | 3.24 | -0.92% | 474,492 |
| Sep 15, 2026 | 3.38 | 3.43 | 3.20 | 3.27 | 3.27 | -3.54% | 1,132,328 |
| Sep 11, 2026 | 3.46 | 3.50 | 3.37 | 3.39 | 3.39 | -2.31% | 367,991 |
| Sep 10, 2026 | 3.57 | 3.64 | 3.46 | 3.47 | 3.47 | -2.80% | 500,547 |
| Sep 9, 2026 | 3.63 | 3.65 | 3.53 | 3.57 | 3.57 | -1.11% | 573,087 |
| Sep 8, 2026 | 3.56 | 3.65 | 3.50 | 3.61 | 3.61 | 1.40% | 512,719 |
| Sep 7, 2026 | 3.50 | 3.61 | 3.46 | 3.56 | 3.56 | 4.40% | 1,383,299 |
| Sep 4, 2026 | 3.35 | 3.53 | 3.30 | 3.41 | 3.41 | 5.25% | 1,308,892 |
| Sep 3, 2026 | 3.11 | 3.27 | 3.11 | 3.24 | 3.24 | 4.52% | 989,233 |
| Sep 2, 2026 | 3.28 | 3.28 | 3.09 | 3.10 | 3.10 | 0.32% | 1,503,707 |
| Sep 1, 2026 | 3.16 | 3.17 | 3.08 | 3.09 | 3.09 | -0.32% | 1,488,536 |
| Aug 31, 2026 | 3.39 | 3.39 | 3.06 | 3.10 | 3.10 | -6.63% | 1,943,272 |
| Aug 28, 2026 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -0.60% | 329,202 |
| Aug 27, 2026 | 3.31 | 3.38 | 3.31 | 3.34 | 3.34 | - | 635,708 |
| Aug 26, 2026 | 3.31 | 3.40 | 3.31 | 3.34 | 3.34 | - | 606,362 |
| Aug 25, 2026 | 3.43 | 3.44 | 3.33 | 3.34 | 3.34 | -1.18% | 478,699 |
| Aug 24, 2026 | 3.35 | 3.44 | 3.35 | 3.38 | 3.38 | 1.20% | 633,378 |
| Aug 21, 2026 | 3.39 | 3.44 | 3.30 | 3.34 | 3.34 | -0.60% | 1,140,993 |
| Aug 20, 2026 | 3.40 | 3.69 | 3.35 | 3.36 | 3.36 | - | 1,102,368 |
| Aug 19, 2026 | 3.43 | 3.57 | 3.35 | 3.36 | 3.36 | -2.04% | 825,732 |
| Aug 18, 2026 | 3.64 | 3.64 | 3.36 | 3.43 | 3.43 | -4.46% | 997,803 |
| Aug 17, 2026 | 3.62 | 3.75 | 3.57 | 3.59 | 3.59 | -0.28% | 1,391,399 |
| Aug 14, 2026 | 3.81 | 3.87 | 3.58 | 3.60 | 3.60 | -5.51% | 1,033,448 |
| Aug 13, 2026 | 3.93 | 3.93 | 3.78 | 3.81 | 3.81 | 0.26% | 266,905 |
| Aug 12, 2026 | 3.75 | 3.98 | 3.64 | 3.80 | 3.80 | -0.52% | 651,448 |
| Aug 11, 2026 | 3.90 | 4.00 | 3.58 | 3.82 | 3.82 | -1.29% | 419,733 |
| Aug 10, 2026 | 3.98 | 4.12 | 3.79 | 3.87 | 3.87 | 0.26% | 1,098,184 |
| Aug 7, 2026 | 3.63 | 3.87 | 3.57 | 3.86 | 3.86 | 9.66% | 1,773,403 |
| Aug 6, 2026 | 3.66 | 3.66 | 3.50 | 3.52 | 3.52 | 0.86% | 443,929 |