Spacenet Enterprises India Limited (NSE:SPCENET)
India · Delayed Price · Currency is INR 3.390
+0.040 (1.19%)
Jun 16, 2026, 3:29 PM IST
NSE:SPCENET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 3.85 | 3.90 | 3.79 | 3.81 | 3.80 | 0.26% | 357,633 |
| May 12, 2026 | 3.80 | 3.91 | 3.71 | 3.80 | 3.79 | - | 942,640 |
| May 11, 2026 | 4.05 | 4.05 | 3.80 | 3.80 | 3.79 | -5.00% | 1,313,177 |
| May 8, 2026 | 4.08 | 4.14 | 3.98 | 4.00 | 3.99 | -1.48% | 834,567 |
| May 7, 2026 | 4.16 | 4.19 | 4.01 | 4.06 | 4.05 | -0.25% | 566,750 |
| May 6, 2026 | 4.01 | 4.16 | 4.00 | 4.07 | 4.06 | 2.52% | 1,304,020 |
| May 5, 2026 | 3.96 | 4.08 | 3.91 | 3.97 | 3.96 | 0.25% | 563,914 |
| May 4, 2026 | 4.03 | 4.12 | 3.85 | 3.96 | 3.95 | -1.74% | 963,913 |
| Apr 30, 2026 | 4.24 | 4.30 | 4.01 | 4.03 | 4.02 | -4.50% | 1,131,420 |
| Apr 29, 2026 | 4.10 | 4.27 | 4.06 | 4.22 | 4.21 | 3.69% | 825,951 |
| Apr 28, 2026 | 4.06 | 4.22 | 4.00 | 4.07 | 4.06 | -1.69% | 608,630 |
| Apr 27, 2026 | 4.35 | 4.35 | 4.07 | 4.14 | 4.13 | -3.27% | 2,054,628 |
| Apr 24, 2026 | 4.40 | 4.56 | 4.23 | 4.28 | 4.27 | -1.61% | 651,994 |
| Apr 23, 2026 | 4.30 | 4.46 | 4.30 | 4.35 | 4.34 | -1.14% | 592,723 |
| Apr 22, 2026 | 4.60 | 4.60 | 4.38 | 4.40 | 4.39 | -2.87% | 980,058 |
| Apr 21, 2026 | 4.75 | 4.84 | 4.48 | 4.53 | 4.52 | -3.82% | 1,020,410 |
| Apr 20, 2026 | 4.89 | 4.99 | 4.58 | 4.71 | 4.70 | -1.26% | 1,416,848 |
| Apr 17, 2026 | 4.69 | 4.77 | 4.55 | 4.77 | 4.76 | 4.84% | 2,350,305 |
| Apr 16, 2026 | 4.55 | 4.55 | 4.50 | 4.55 | 4.54 | 4.84% | 945,222 |
| Apr 15, 2026 | 4.29 | 4.34 | 4.29 | 4.34 | 4.33 | 4.83% | 431,217 |
| Apr 13, 2026 | 3.96 | 4.14 | 3.82 | 4.14 | 4.13 | 4.81% | 681,331 |
| Apr 10, 2026 | 3.93 | 3.95 | 3.84 | 3.95 | 3.94 | 4.77% | 1,221,194 |
| Apr 9, 2026 | 3.79 | 3.79 | 3.62 | 3.77 | 3.76 | 4.43% | 1,474,640 |
| Apr 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.60 | 4.94% | 49,746 |
| Apr 7, 2026 | 3.37 | 3.44 | 3.35 | 3.44 | 3.43 | 4.88% | 200,025 |
| Apr 6, 2026 | 3.19 | 3.28 | 3.16 | 3.28 | 3.27 | 4.79% | 741,519 |
| Apr 2, 2026 | 3.16 | 3.20 | 3.10 | 3.13 | 3.12 | -0.32% | 900,080 |