Spencer's Retail Limited (NSE:SPENCERS)
India · Delayed Price · Currency is INR 27.87
-0.43 (-1.52%)
Oct 7, 2026, 3:29 PM IST
Spencer's Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 28.30 | 29.70 | 27.30 | 27.87 | 27.87 | -1.52% | 89,839 |
| Oct 6, 2026 | 26.88 | 28.48 | 25.99 | 28.30 | 28.30 | 7.24% | 80,468 |
| Oct 5, 2026 | 26.20 | 26.80 | 25.52 | 26.39 | 26.39 | 0.57% | 15,074 |
| Oct 1, 2026 | 27.00 | 27.00 | 25.99 | 26.24 | 26.24 | -1.76% | 37,655 |
| Sep 30, 2026 | 27.40 | 27.59 | 26.50 | 26.71 | 26.71 | -2.52% | 37,693 |
| Sep 29, 2026 | 27.41 | 27.99 | 27.06 | 27.40 | 27.40 | -0.04% | 21,309 |
| Sep 28, 2026 | 28.50 | 28.52 | 27.11 | 27.41 | 27.41 | -2.35% | 17,383 |
| Sep 25, 2026 | 28.46 | 28.89 | 27.82 | 28.07 | 28.07 | -2.94% | 41,164 |
| Sep 24, 2026 | 29.73 | 29.73 | 28.56 | 28.92 | 28.92 | -1.77% | 30,208 |
| Sep 23, 2026 | 28.35 | 29.86 | 28.01 | 29.44 | 29.44 | 3.41% | 32,720 |
| Sep 22, 2026 | 28.39 | 28.99 | 27.85 | 28.47 | 28.47 | 1.57% | 19,506 |
| Sep 21, 2026 | 28.38 | 28.68 | 27.85 | 28.03 | 28.03 | -1.23% | 29,292 |
| Sep 18, 2026 | 28.50 | 29.40 | 27.62 | 28.38 | 28.38 | 0.75% | 28,173 |
| Sep 17, 2026 | 28.40 | 28.50 | 27.52 | 28.17 | 28.17 | -0.14% | 22,154 |
| Sep 16, 2026 | 27.94 | 28.48 | 27.01 | 28.21 | 28.21 | 0.97% | 18,839 |
| Sep 15, 2026 | 28.50 | 28.99 | 27.50 | 27.94 | 27.94 | -1.27% | 30,766 |
| Sep 11, 2026 | 28.56 | 28.65 | 27.00 | 28.30 | 28.30 | -1.19% | 121,748 |
| Sep 10, 2026 | 29.50 | 29.80 | 28.15 | 28.64 | 28.64 | -1.98% | 81,409 |
| Sep 9, 2026 | 29.89 | 29.98 | 29.00 | 29.22 | 29.22 | -0.65% | 9,742 |
| Sep 8, 2026 | 28.45 | 29.70 | 28.45 | 29.41 | 29.41 | 2.19% | 20,201 |
| Sep 7, 2026 | 28.60 | 29.01 | 28.12 | 28.78 | 28.78 | 0.98% | 19,688 |
| Sep 4, 2026 | 29.40 | 29.40 | 28.12 | 28.50 | 28.50 | -0.25% | 24,318 |
| Sep 3, 2026 | 28.41 | 29.90 | 28.00 | 28.57 | 28.57 | 0.21% | 60,781 |
| Sep 2, 2026 | 29.10 | 29.61 | 28.40 | 28.51 | 28.51 | -1.32% | 36,449 |
| Sep 1, 2026 | 29.90 | 30.25 | 28.81 | 28.89 | 28.89 | -2.92% | 61,481 |
| Aug 31, 2026 | 29.32 | 29.98 | 29.32 | 29.76 | 29.76 | -0.43% | 20,176 |
| Aug 28, 2026 | 29.41 | 30.11 | 29.30 | 29.89 | 29.89 | 0.61% | 36,202 |
| Aug 27, 2026 | 30.40 | 30.42 | 29.22 | 29.71 | 29.71 | -1.30% | 35,225 |
| Aug 26, 2026 | 30.30 | 30.60 | 29.10 | 30.10 | 30.10 | 0.10% | 33,619 |
| Aug 25, 2026 | 30.37 | 31.25 | 28.46 | 30.07 | 30.07 | -1.67% | 111,526 |
| Aug 24, 2026 | 30.40 | 31.69 | 30.32 | 30.58 | 30.58 | 0.59% | 76,871 |
| Aug 21, 2026 | 30.90 | 31.30 | 30.26 | 30.40 | 30.40 | -0.43% | 46,157 |
| Aug 20, 2026 | 30.71 | 31.20 | 30.50 | 30.53 | 30.53 | -0.13% | 21,094 |
| Aug 19, 2026 | 31.20 | 31.20 | 30.22 | 30.57 | 30.57 | -1.89% | 60,074 |
| Aug 18, 2026 | 31.89 | 31.89 | 31.00 | 31.16 | 31.16 | -0.35% | 29,193 |
| Aug 17, 2026 | 31.30 | 32.90 | 31.20 | 31.27 | 31.27 | 1.62% | 36,658 |
| Aug 14, 2026 | 32.78 | 32.98 | 30.30 | 30.77 | 30.77 | -3.84% | 64,377 |
| Aug 13, 2026 | 31.95 | 32.80 | 31.25 | 32.00 | 32.00 | 0.69% | 38,623 |
| Aug 12, 2026 | 31.61 | 32.44 | 31.37 | 31.78 | 31.78 | 0.79% | 98,221 |
| Aug 11, 2026 | 32.18 | 32.97 | 30.65 | 31.53 | 31.53 | -1.53% | 94,328 |
| Aug 10, 2026 | 32.44 | 32.79 | 31.80 | 32.02 | 32.02 | -1.29% | 52,669 |
| Aug 7, 2026 | 33.40 | 33.40 | 32.20 | 32.44 | 32.44 | -1.73% | 43,876 |
| Aug 6, 2026 | 32.84 | 33.44 | 32.21 | 33.01 | 33.01 | 0.52% | 18,158 |
| Aug 5, 2026 | 33.15 | 33.15 | 32.05 | 32.84 | 32.84 | 1.99% | 47,909 |
| Aug 4, 2026 | 33.07 | 33.99 | 32.05 | 32.20 | 32.20 | -3.10% | 57,523 |
| Aug 3, 2026 | 33.48 | 34.04 | 32.82 | 33.23 | 33.23 | 1.00% | 53,604 |
| Jul 31, 2026 | 32.25 | 33.42 | 32.22 | 32.90 | 32.90 | 0.89% | 21,477 |
| Jul 30, 2026 | 32.56 | 33.43 | 32.39 | 32.61 | 32.61 | -1.98% | 38,233 |
| Jul 29, 2026 | 34.00 | 34.16 | 32.81 | 33.27 | 33.27 | 1.25% | 30,103 |
| Jul 28, 2026 | 33.62 | 33.62 | 32.21 | 32.86 | 32.86 | -1.79% | 51,646 |