Srinibas Pradhan Constructions Limited (NSE:SPCON)
India · Delayed Price · Currency is INR 151.00
+2.00 (1.34%)
At close: Aug 21, 2026
NSE:SPCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 152.55 | 152.55 | 151.00 | 151.00 | 151.00 | 1.34% | 2,400 |
| Aug 20, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.41% | 1,200 |
| Aug 19, 2026 | 145.00 | 145.50 | 145.00 | 145.50 | 145.50 | -0.24% | 19,200 |
| Aug 18, 2026 | 139.00 | 150.00 | 139.00 | 145.85 | 145.85 | 8.04% | 3,600 |
| Aug 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 5.43% | 7,200 |
| Aug 14, 2026 | 140.00 | 142.00 | 128.05 | 128.05 | 128.05 | -11.08% | 3,600 |
| Aug 13, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | -0.69% | 2,400 |
| Aug 12, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.72% | 1,200 |
| Aug 11, 2026 | 150.00 | 150.00 | 136.30 | 146.05 | 146.05 | -4.29% | 7,200 |
| Aug 10, 2026 | 168.25 | 168.25 | 152.60 | 152.60 | 152.60 | - | 2,400 |
| Aug 7, 2026 | 155.95 | 155.95 | 152.60 | 152.60 | 152.60 | 1.46% | 2,400 |
| Aug 6, 2026 | 152.75 | 152.75 | 147.90 | 150.40 | 150.40 | 7.70% | 4,800 |
| Aug 5, 2026 | 131.85 | 139.65 | 128.00 | 139.65 | 139.65 | 9.87% | 8,400 |
| Aug 3, 2026 | 130.00 | 130.00 | 127.10 | 127.10 | 127.10 | - | 3,600 |
| Jul 28, 2026 | 127.10 | 127.10 | 126.50 | 127.10 | 127.10 | -5.15% | 6,000 |
| Jul 27, 2026 | 126.00 | 146.50 | 126.00 | 134.00 | 134.00 | 6.35% | 13,200 |
| Jul 24, 2026 | 130.00 | 133.00 | 126.00 | 126.00 | 126.00 | -4.55% | 13,200 |
| Jul 23, 2026 | 132.05 | 132.05 | 132.00 | 132.00 | 132.00 | 1.54% | 9,600 |
| Jul 22, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -3.67% | 13,200 |
| Jul 21, 2026 | 134.90 | 134.95 | 134.90 | 134.95 | 134.95 | - | 12,000 |
| Jul 20, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 1.47% | 10,800 |
| Jul 17, 2026 | 133.00 | 133.00 | 131.20 | 133.00 | 133.00 | -1.48% | 14,400 |
| Jul 16, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -4.59% | 1,200 |
| Jul 15, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 4.81% | 1,200 |
| Jul 14, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,200 |
| Jul 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.36% | 1,200 |
| Jul 10, 2026 | 135.00 | 139.70 | 135.00 | 139.70 | 139.70 | -0.18% | 2,400 |
| Jul 9, 2026 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 7.65% | 1,200 |
| Jul 8, 2026 | 134.75 | 134.80 | 130.00 | 130.00 | 130.00 | -3.70% | 3,600 |
| Jul 6, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.62% | 1,200 |
| Jul 3, 2026 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | 6.28% | 1,200 |
| Jul 1, 2026 | 134.95 | 134.95 | 125.00 | 125.00 | 125.00 | -4.40% | 3,600 |
| Jun 30, 2026 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | 5.02% | 1,200 |
| Jun 23, 2026 | 125.05 | 125.05 | 124.50 | 124.50 | 124.50 | -4.23% | 3,600 |
| Jun 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1,200 |
| Jun 19, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -7.37% | 3,600 |
| Jun 17, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | -0.11% | 6,000 |
| Jun 11, 2026 | 140.00 | 140.50 | 140.00 | 140.50 | 140.50 | 4.07% | 9,600 |
| Jun 10, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -5.56% | 2,400 |
| Jun 9, 2026 | 142.00 | 142.95 | 142.00 | 142.95 | 142.95 | -1.41% | 6,000 |
| Jun 8, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | 6,000 |
| Jun 5, 2026 | 140.05 | 141.00 | 140.00 | 140.00 | 140.00 | -1.44% | 10,800 |
| Jun 2, 2026 | 140.00 | 147.95 | 140.00 | 142.05 | 142.05 | -3.66% | 4,800 |
| Jun 1, 2026 | 147.50 | 147.50 | 147.45 | 147.45 | 147.45 | 8.42% | 2,400 |
| May 29, 2026 | 128.00 | 136.00 | 128.00 | 136.00 | 136.00 | 0.74% | 2,400 |
| May 27, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -4.42% | 1,200 |
| May 26, 2026 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 4.59% | 1,200 |
| May 25, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | 0.04% | 1,200 |
| May 21, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.71% | 1,200 |
| May 20, 2026 | 135.00 | 140.60 | 135.00 | 140.20 | 140.20 | 7.19% | 4,800 |