Srinibas Pradhan Constructions Limited (NSE:SPCON)
India · Delayed Price · Currency is INR 170.00
-2.00 (-1.16%)
At close: Sep 30, 2026
NSE:SPCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 2,400 |
| Sep 29, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 2.99% | 1,200 |
| Sep 28, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.51% | 1,200 |
| Sep 25, 2026 | 175.95 | 175.95 | 165.00 | 166.15 | 166.15 | -0.27% | 36,000 |
| Sep 24, 2026 | 182.50 | 183.00 | 165.00 | 166.60 | 166.60 | 0.97% | 26,400 |
| Sep 23, 2026 | 170.00 | 185.00 | 165.00 | 165.00 | 165.00 | - | 37,200 |
| Sep 22, 2026 | 182.25 | 207.50 | 165.00 | 165.00 | 165.00 | -11.72% | 39,600 |
| Sep 21, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 3.06% | 1,200 |
| Sep 18, 2026 | 169.00 | 198.00 | 169.00 | 181.35 | 181.35 | 6.68% | 6,000 |
| Sep 17, 2026 | 170.00 | 170.10 | 170.00 | 170.00 | 170.00 | 3.03% | 4,800 |
| Sep 15, 2026 | 150.00 | 171.75 | 150.00 | 165.00 | 165.00 | 6.45% | 10,800 |
| Sep 9, 2026 | 158.05 | 173.00 | 155.00 | 155.00 | 155.00 | 3.33% | 4,800 |
| Sep 8, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 1,200 |
| Sep 1, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | 1,200 |
| Aug 31, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.00% | 1,200 |
| Aug 28, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | 1,200 |
| Aug 27, 2026 | 145.00 | 153.00 | 145.00 | 153.00 | 153.00 | 1.32% | 3,600 |
| Aug 26, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.34% | 1,200 |
| Aug 25, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.32% | 1,200 |
| 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 |