Spacenet Enterprises India Limited (NSE:SPCENET)
India · Delayed Price · Currency is INR 3.760
0.00 (0.00%)
May 27, 2026, 3:29 PM IST
NSE:SPCENET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.84 | 3.84 | 3.67 | 3.75 | 3.75 | -0.27% | 528,418 |
| May 26, 2026 | 3.93 | 3.93 | 3.71 | 3.76 | 3.76 | -1.57% | 488,904 |
| May 25, 2026 | 4.04 | 4.04 | 3.80 | 3.82 | 3.82 | -0.78% | 622,479 |
| May 22, 2026 | 3.74 | 3.86 | 3.70 | 3.85 | 3.85 | 4.34% | 443,557 |
| May 21, 2026 | 3.67 | 3.81 | 3.61 | 3.69 | 3.69 | 1.65% | 640,301 |
| May 20, 2026 | 3.55 | 3.65 | 3.54 | 3.63 | 3.63 | 2.25% | 167,451 |
| May 19, 2026 | 3.66 | 3.71 | 3.53 | 3.55 | 3.55 | -3.01% | 644,333 |
| May 18, 2026 | 3.80 | 3.80 | 3.64 | 3.66 | 3.66 | -2.92% | 333,858 |
| May 15, 2026 | 3.79 | 3.87 | 3.76 | 3.77 | 3.77 | -0.53% | 227,817 |
| May 14, 2026 | 3.88 | 3.88 | 3.75 | 3.79 | 3.79 | -0.52% | 407,317 |
| May 13, 2026 | 3.85 | 3.90 | 3.79 | 3.81 | 3.81 | 0.26% | 357,633 |
| May 12, 2026 | 3.80 | 3.91 | 3.71 | 3.80 | 3.80 | - | 942,640 |
| May 11, 2026 | 4.05 | 4.05 | 3.80 | 3.80 | 3.80 | -5.00% | 1,313,177 |
| May 8, 2026 | 4.08 | 4.14 | 3.98 | 4.00 | 4.00 | -1.48% | 834,567 |
| May 7, 2026 | 4.16 | 4.19 | 4.01 | 4.06 | 4.06 | -0.25% | 566,750 |
| May 6, 2026 | 4.01 | 4.16 | 4.00 | 4.07 | 4.07 | 2.52% | 1,304,020 |
| May 5, 2026 | 3.96 | 4.08 | 3.91 | 3.97 | 3.97 | 0.25% | 563,914 |
| May 4, 2026 | 4.03 | 4.12 | 3.85 | 3.96 | 3.96 | -1.74% | 963,913 |
| Apr 30, 2026 | 4.24 | 4.30 | 4.01 | 4.03 | 4.03 | -4.50% | 1,131,420 |
| Apr 29, 2026 | 4.10 | 4.27 | 4.06 | 4.22 | 4.22 | 3.69% | 825,951 |
| Apr 28, 2026 | 4.06 | 4.22 | 4.00 | 4.07 | 4.07 | -1.69% | 608,630 |
| Apr 27, 2026 | 4.35 | 4.35 | 4.07 | 4.14 | 4.14 | -3.27% | 2,054,628 |
| Apr 24, 2026 | 4.40 | 4.56 | 4.23 | 4.28 | 4.28 | -1.61% | 651,994 |
| Apr 23, 2026 | 4.30 | 4.46 | 4.30 | 4.35 | 4.35 | -1.14% | 592,723 |
| Apr 22, 2026 | 4.60 | 4.60 | 4.38 | 4.40 | 4.40 | -2.87% | 980,058 |
| Apr 21, 2026 | 4.75 | 4.84 | 4.48 | 4.53 | 4.53 | -3.82% | 1,020,410 |
| Apr 20, 2026 | 4.89 | 4.99 | 4.58 | 4.71 | 4.71 | -1.26% | 1,416,848 |
| Apr 17, 2026 | 4.69 | 4.77 | 4.55 | 4.77 | 4.77 | 4.84% | 2,350,305 |
| Apr 16, 2026 | 4.55 | 4.55 | 4.50 | 4.55 | 4.55 | 4.84% | 945,222 |
| Apr 15, 2026 | 4.29 | 4.34 | 4.29 | 4.34 | 4.34 | 4.83% | 431,217 |
| Apr 13, 2026 | 3.96 | 4.14 | 3.82 | 4.14 | 4.14 | 4.81% | 681,331 |
| Apr 10, 2026 | 3.93 | 3.95 | 3.84 | 3.95 | 3.95 | 4.77% | 1,221,194 |
| Apr 9, 2026 | 3.79 | 3.79 | 3.62 | 3.77 | 3.77 | 4.43% | 1,474,640 |
| Apr 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 4.94% | 49,746 |
| Apr 7, 2026 | 3.37 | 3.44 | 3.35 | 3.44 | 3.44 | 4.88% | 200,025 |
| Apr 6, 2026 | 3.19 | 3.28 | 3.16 | 3.28 | 3.28 | 4.79% | 741,519 |
| Apr 2, 2026 | 3.16 | 3.20 | 3.10 | 3.13 | 3.13 | -0.32% | 900,080 |
| Apr 1, 2026 | 3.15 | 3.17 | 3.05 | 3.14 | 3.14 | 3.97% | 1,153,459 |
| Mar 30, 2026 | 3.49 | 3.49 | 3.00 | 3.02 | 3.02 | -7.65% | 2,395,472 |
| Mar 27, 2026 | 3.60 | 3.60 | 3.16 | 3.27 | 3.27 | -6.03% | 3,360,584 |
| Mar 25, 2026 | 3.70 | 3.76 | 3.38 | 3.48 | 3.48 | -1.14% | 3,243,683 |
| Mar 24, 2026 | 3.65 | 3.88 | 3.40 | 3.52 | 3.52 | -1.40% | 3,846,996 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.56 | 3.57 | 3.57 | -9.62% | 2,004,076 |
| Mar 20, 2026 | 4.00 | 4.15 | 3.91 | 3.95 | 3.95 | 2.33% | 3,723,286 |
| Mar 19, 2026 | 4.23 | 4.23 | 3.80 | 3.86 | 3.86 | -6.99% | 2,079,385 |
| Mar 18, 2026 | 4.18 | 4.23 | 4.06 | 4.15 | 4.15 | -2.12% | 2,748,331 |
| Mar 17, 2026 | 4.19 | 4.24 | 4.07 | 4.24 | 4.24 | 9.84% | 2,398,845 |
| Mar 16, 2026 | 3.59 | 4.00 | 3.38 | 3.86 | 3.86 | 3.76% | 3,934,052 |
| Mar 13, 2026 | 3.94 | 3.94 | 3.61 | 3.72 | 3.72 | -4.62% | 1,638,098 |
| Mar 12, 2026 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | -0.26% | 1,100,165 |