Srinibas Pradhan Constructions Limited (NSE:SPCON)
India · Delayed Price · Currency is INR 127.10
-6.90 (-5.15%)
At close: Jul 28, 2026
NSE:SPCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 128.00 | 130.80 | 128.00 | 130.80 | 130.80 | 6.26% | 3,600 |
| May 7, 2026 | 125.35 | 125.35 | 123.00 | 123.10 | 123.10 | -0.53% | 6,000 |
| May 5, 2026 | 125.00 | 125.00 | 123.75 | 123.75 | 123.75 | -2.41% | 2,400 |
| May 4, 2026 | 126.00 | 130.75 | 126.00 | 126.80 | 126.80 | 0.48% | 8,400 |
| Apr 30, 2026 | 130.00 | 130.00 | 125.10 | 126.20 | 126.20 | -9.86% | 12,000 |
| Apr 28, 2026 | 144.20 | 144.20 | 140.00 | 140.00 | 140.00 | -6.67% | 4,800 |
| Apr 24, 2026 | 141.70 | 152.60 | 141.70 | 150.00 | 150.00 | - | 6,000 |
| Apr 23, 2026 | 158.05 | 158.05 | 150.00 | 150.00 | 150.00 | -3.85% | 3,600 |
| Apr 21, 2026 | 169.00 | 169.00 | 147.05 | 156.00 | 156.00 | 7.59% | 14,400 |
| Apr 20, 2026 | 146.05 | 149.95 | 142.00 | 145.00 | 145.00 | 3.65% | 10,800 |
| Apr 17, 2026 | 130.80 | 143.70 | 130.80 | 139.90 | 139.90 | 11.92% | 9,600 |
| Apr 16, 2026 | 129.80 | 129.80 | 125.00 | 125.00 | 125.00 | 0.81% | 3,600 |
| Apr 15, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | -0.80% | 2,400 |
| Apr 13, 2026 | 122.45 | 125.00 | 122.45 | 125.00 | 125.00 | 4.17% | 6,000 |