Spencer's Retail Limited (NSE:SPENCERS)
India · Delayed Price · Currency is INR 59.19
-0.02 (-0.03%)
Sep 10, 2025, 10:29 AM IST
Spencer's Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 59.25 | 60.00 | 58.86 | 59.21 | 59.21 | 0.44% | 48,447 |
| Sep 8, 2025 | 58.50 | 59.68 | 58.00 | 58.95 | 58.95 | 0.77% | 115,077 |
| Sep 5, 2025 | 60.10 | 60.67 | 58.20 | 58.50 | 58.50 | -2.56% | 154,095 |
| Sep 4, 2025 | 58.40 | 64.00 | 56.70 | 60.04 | 60.04 | 3.39% | 524,092 |
| Sep 3, 2025 | 58.01 | 59.33 | 57.41 | 58.07 | 58.07 | -0.09% | 103,289 |
| Sep 2, 2025 | 57.75 | 58.40 | 57.64 | 58.12 | 58.12 | 1.32% | 43,048 |
| Sep 1, 2025 | 56.16 | 58.84 | 55.06 | 57.36 | 57.36 | 1.43% | 119,028 |
| Aug 29, 2025 | 56.01 | 57.58 | 56.00 | 56.55 | 56.55 | 0.16% | 56,443 |
| Aug 28, 2025 | 57.58 | 58.40 | 56.25 | 56.46 | 56.46 | -2.47% | 68,578 |
| Aug 26, 2025 | 58.90 | 59.80 | 57.11 | 57.89 | 57.89 | -3.02% | 58,053 |
| Aug 25, 2025 | 58.89 | 60.48 | 58.14 | 59.69 | 59.69 | 2.45% | 98,378 |
| Aug 22, 2025 | 59.35 | 60.78 | 57.70 | 58.26 | 58.26 | -3.30% | 95,648 |
| Aug 21, 2025 | 61.38 | 61.49 | 59.70 | 60.25 | 60.25 | -0.46% | 99,565 |
| Aug 20, 2025 | 56.99 | 62.00 | 56.06 | 60.53 | 60.53 | 7.49% | 358,360 |
| Aug 19, 2025 | 57.09 | 57.38 | 55.82 | 56.31 | 56.31 | 0.04% | 90,529 |
| Aug 18, 2025 | 56.90 | 57.79 | 56.00 | 56.29 | 56.29 | 0.97% | 77,825 |
| Aug 14, 2025 | 55.55 | 57.50 | 55.55 | 55.75 | 55.75 | -1.95% | 61,254 |
| Aug 13, 2025 | 56.90 | 57.45 | 56.32 | 56.86 | 56.86 | 1.30% | 38,109 |
| Aug 12, 2025 | 54.62 | 56.59 | 54.54 | 56.13 | 56.13 | 0.63% | 56,029 |
| Aug 11, 2025 | 54.17 | 56.40 | 53.85 | 55.78 | 55.78 | 3.01% | 80,828 |
| Aug 8, 2025 | 55.52 | 55.75 | 53.76 | 54.15 | 54.15 | -1.97% | 77,986 |
| Aug 7, 2025 | 55.25 | 56.45 | 55.00 | 55.24 | 55.24 | -0.54% | 78,545 |
| Aug 6, 2025 | 57.01 | 57.26 | 55.30 | 55.54 | 55.54 | -2.90% | 89,051 |
| Aug 5, 2025 | 57.50 | 58.14 | 57.10 | 57.20 | 57.20 | -1.00% | 45,208 |
| Aug 4, 2025 | 57.11 | 59.10 | 57.05 | 57.78 | 57.78 | 0.49% | 83,228 |
| Aug 1, 2025 | 59.19 | 59.19 | 57.25 | 57.50 | 57.50 | -1.39% | 67,618 |
| Jul 31, 2025 | 58.55 | 59.47 | 58.00 | 58.31 | 58.31 | -2.49% | 92,031 |
| Jul 30, 2025 | 60.66 | 61.48 | 59.30 | 59.80 | 59.80 | -0.66% | 139,490 |
| Jul 29, 2025 | 60.15 | 60.81 | 59.90 | 60.20 | 60.20 | -0.35% | 32,562 |
| Jul 28, 2025 | 61.03 | 61.04 | 59.21 | 60.41 | 60.41 | -0.82% | 151,021 |
| Jul 25, 2025 | 61.49 | 62.27 | 60.02 | 60.91 | 60.91 | 0.51% | 233,533 |
| Jul 24, 2025 | 61.64 | 61.70 | 60.52 | 60.60 | 60.60 | -1.53% | 66,023 |
| Jul 23, 2025 | 61.51 | 62.20 | 60.79 | 61.54 | 61.54 | 0.24% | 62,341 |
| Jul 22, 2025 | 61.00 | 61.70 | 60.88 | 61.39 | 61.39 | 0.67% | 66,991 |
| Jul 21, 2025 | 61.80 | 62.00 | 60.65 | 60.98 | 60.98 | -1.31% | 67,934 |
| Jul 18, 2025 | 61.89 | 62.09 | 60.82 | 61.79 | 61.79 | -0.15% | 149,178 |
| Jul 17, 2025 | 60.80 | 63.42 | 60.55 | 61.88 | 61.88 | 2.55% | 204,362 |
| Jul 16, 2025 | 61.44 | 61.75 | 59.71 | 60.34 | 60.34 | -1.05% | 234,215 |
| Jul 15, 2025 | 61.20 | 62.10 | 60.80 | 60.98 | 60.98 | -0.91% | 127,927 |
| Jul 14, 2025 | 61.70 | 61.90 | 60.70 | 61.54 | 61.54 | -0.18% | 104,533 |
| Jul 11, 2025 | 61.50 | 62.71 | 60.40 | 61.65 | 61.65 | 1.15% | 325,162 |
| Jul 10, 2025 | 61.47 | 61.48 | 60.80 | 60.95 | 60.95 | 0.20% | 61,822 |
| Jul 9, 2025 | 61.33 | 61.84 | 60.60 | 60.83 | 60.83 | -0.80% | 120,691 |
| Jul 8, 2025 | 61.02 | 61.91 | 61.02 | 61.32 | 61.32 | 0.18% | 77,204 |
| Jul 7, 2025 | 62.30 | 62.76 | 60.86 | 61.21 | 61.21 | -1.69% | 124,925 |
| Jul 4, 2025 | 62.50 | 62.91 | 61.62 | 62.26 | 62.26 | 0.63% | 118,356 |
| Jul 3, 2025 | 62.80 | 63.63 | 61.58 | 61.87 | 61.87 | -1.67% | 268,265 |
| Jul 2, 2025 | 64.75 | 64.75 | 62.28 | 62.92 | 62.92 | -1.83% | 188,224 |
| Jul 1, 2025 | 64.60 | 64.91 | 63.50 | 64.09 | 64.09 | 0.22% | 108,141 |
| Jun 30, 2025 | 64.50 | 65.00 | 63.00 | 63.95 | 63.95 | -0.88% | 125,703 |