Spencer's Retail Limited (NSE:SPENCERS)
India · Delayed Price · Currency is INR 34.14
+1.02 (3.08%)
Apr 27, 2026, 3:29 PM IST
Spencer's Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 33.26 | 34.77 | 33.01 | 34.49 | - | 4.14% | 42,745 |
| Apr 24, 2026 | 34.79 | 34.79 | 32.75 | 33.12 | 33.12 | -3.02% | 59,173 |
| Apr 23, 2026 | 34.50 | 34.99 | 33.92 | 34.15 | 34.15 | -0.06% | 60,182 |
| Apr 22, 2026 | 35.16 | 35.39 | 34.00 | 34.17 | 34.17 | -1.61% | 67,660 |
| Apr 21, 2026 | 35.12 | 35.25 | 34.47 | 34.73 | 34.73 | 0.61% | 31,117 |
| Apr 20, 2026 | 35.38 | 35.40 | 34.00 | 34.52 | 34.52 | -2.07% | 68,162 |
| Apr 17, 2026 | 34.99 | 36.00 | 34.86 | 35.25 | 35.25 | 1.18% | 163,044 |
| Apr 16, 2026 | 34.40 | 35.40 | 34.39 | 34.84 | 34.84 | 1.22% | 148,488 |
| Apr 15, 2026 | 33.40 | 35.08 | 33.31 | 34.42 | 34.42 | 5.42% | 197,665 |
| Apr 13, 2026 | 33.50 | 33.50 | 30.55 | 32.65 | 32.65 | -3.55% | 135,859 |
| Apr 10, 2026 | 31.63 | 34.40 | 31.63 | 33.85 | 33.85 | 6.51% | 145,957 |
| Apr 9, 2026 | 31.00 | 32.48 | 30.21 | 31.78 | 31.78 | 3.35% | 91,194 |
| Apr 8, 2026 | 30.99 | 31.28 | 29.87 | 30.75 | 30.75 | 5.09% | 195,718 |
| Apr 7, 2026 | 30.43 | 30.60 | 29.14 | 29.26 | 29.26 | -3.43% | 105,619 |
| Apr 6, 2026 | 30.64 | 31.19 | 29.41 | 30.30 | 30.30 | 0.83% | 149,259 |
| Apr 2, 2026 | 27.98 | 30.98 | 27.36 | 30.05 | 30.05 | 7.40% | 190,533 |
| Apr 1, 2026 | 25.81 | 28.28 | 25.81 | 27.98 | 27.98 | 13.83% | 106,820 |
| Mar 30, 2026 | 26.99 | 26.99 | 24.38 | 24.58 | 24.58 | -8.49% | 278,298 |
| Mar 27, 2026 | 27.95 | 27.95 | 26.65 | 26.86 | 26.86 | -4.55% | 388,714 |
| Mar 25, 2026 | 28.51 | 29.39 | 27.76 | 28.14 | 28.14 | 0.14% | 389,483 |
| Mar 24, 2026 | 28.40 | 28.70 | 27.83 | 28.10 | 28.10 | 0.54% | 506,509 |
| Mar 23, 2026 | 29.02 | 29.02 | 27.81 | 27.95 | 27.95 | -5.19% | 451,880 |
| Mar 20, 2026 | 29.25 | 29.91 | 29.25 | 29.48 | 29.48 | 0.79% | 300,514 |
| Mar 19, 2026 | 29.02 | 30.13 | 29.02 | 29.25 | 29.25 | -1.61% | 167,117 |
| Mar 18, 2026 | 28.63 | 31.24 | 28.63 | 29.73 | 29.73 | 2.38% | 272,800 |
| Mar 17, 2026 | 30.01 | 31.62 | 28.95 | 29.04 | 29.04 | -3.39% | 230,291 |
| Mar 16, 2026 | 30.52 | 31.86 | 29.90 | 30.06 | 30.06 | -4.15% | 93,621 |
| Mar 13, 2026 | 30.95 | 31.73 | 30.25 | 31.36 | 31.36 | 0.77% | 158,305 |
| Mar 12, 2026 | 31.48 | 31.84 | 30.84 | 31.12 | 31.12 | -1.17% | 126,884 |
| Mar 11, 2026 | 31.74 | 32.32 | 31.07 | 31.49 | 31.49 | -0.10% | 100,339 |
| Mar 10, 2026 | 31.05 | 32.54 | 31.05 | 31.52 | 31.52 | 1.51% | 62,939 |
| Mar 9, 2026 | 31.06 | 33.29 | 30.52 | 31.05 | 31.05 | -0.03% | 127,612 |
| Mar 6, 2026 | 33.25 | 33.25 | 31.00 | 31.06 | 31.06 | -1.77% | 62,347 |
| Mar 5, 2026 | 32.24 | 32.24 | 31.03 | 31.62 | 31.62 | 0.51% | 46,090 |
| Mar 4, 2026 | 32.30 | 32.45 | 31.11 | 31.46 | 31.46 | -2.60% | 48,623 |
| Mar 2, 2026 | 32.62 | 33.00 | 32.14 | 32.30 | 32.30 | -2.03% | 43,910 |
| Feb 27, 2026 | 33.00 | 33.63 | 32.55 | 32.97 | 32.97 | -0.12% | 58,487 |
| Feb 26, 2026 | 34.48 | 34.48 | 32.60 | 33.01 | 33.01 | -1.32% | 100,485 |
| Feb 25, 2026 | 33.98 | 33.98 | 33.05 | 33.45 | 33.45 | 0.97% | 35,502 |
| Feb 24, 2026 | 34.00 | 34.34 | 32.82 | 33.13 | 33.13 | -2.93% | 73,016 |
| Feb 23, 2026 | 35.00 | 35.00 | 34.00 | 34.13 | 34.13 | -0.99% | 45,785 |
| Feb 20, 2026 | 34.60 | 35.28 | 34.04 | 34.47 | 34.47 | -0.38% | 68,790 |
| Feb 19, 2026 | 34.60 | 35.90 | 34.01 | 34.60 | 34.60 | - | 86,247 |
| Feb 18, 2026 | 35.50 | 35.95 | 33.40 | 34.60 | 34.60 | -2.09% | 45,538 |
| Feb 17, 2026 | 34.80 | 35.66 | 34.23 | 35.34 | 35.34 | 2.29% | 34,072 |
| Feb 16, 2026 | 34.90 | 35.29 | 34.35 | 34.55 | 34.55 | -1.48% | 51,046 |
| Feb 13, 2026 | 36.00 | 36.48 | 34.61 | 35.07 | 35.07 | -3.28% | 73,248 |
| Feb 12, 2026 | 36.45 | 36.90 | 36.00 | 36.26 | 36.26 | -0.52% | 45,840 |
| Feb 11, 2026 | 39.00 | 39.90 | 35.65 | 36.45 | 36.45 | -6.94% | 239,995 |
| Feb 10, 2026 | 38.00 | 39.69 | 37.52 | 39.17 | 39.17 | 2.94% | 63,248 |