Spandana Sphoorty Financial Limited (NSE:SSFLPP)
India · Delayed Price · Currency is INR 132.55
-1.50 (-1.12%)
At close: Feb 18, 2026
NSE:SSFLPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 135.30 | 136.00 | 133.05 | 134.05 | 134.05 | -0.92% | 4,069 |
| Feb 16, 2026 | 130.85 | 136.55 | 127.00 | 135.30 | 135.30 | 3.40% | 2,939 |
| Feb 13, 2026 | 130.00 | 133.90 | 129.90 | 130.85 | 130.85 | -2.61% | 1,928 |
| Feb 12, 2026 | 135.70 | 135.70 | 132.30 | 134.35 | 134.35 | -0.74% | 3,903 |
| Feb 11, 2026 | 137.85 | 137.85 | 132.05 | 135.35 | 135.35 | -0.26% | 3,884 |
| Feb 10, 2026 | 127.90 | 137.00 | 127.90 | 135.70 | 135.70 | 6.02% | 30,604 |
| Feb 9, 2026 | 128.20 | 129.00 | 122.25 | 128.00 | 128.00 | 2.85% | 2,629 |
| Feb 6, 2026 | 125.90 | 125.90 | 119.00 | 124.45 | 124.45 | -1.66% | 779 |
| Feb 5, 2026 | 120.85 | 127.00 | 117.50 | 126.55 | 126.55 | 4.59% | 11,887 |
| Feb 4, 2026 | 123.85 | 123.85 | 114.95 | 121.00 | 121.00 | 0.50% | 4,715 |
| Feb 3, 2026 | 124.35 | 124.35 | 114.05 | 120.40 | 120.40 | 4.11% | 4,084 |
| Feb 2, 2026 | 123.90 | 123.90 | 111.80 | 115.65 | 115.65 | -3.30% | 4,557 |
| Feb 1, 2026 | 120.30 | 124.45 | 118.50 | 119.60 | 119.60 | -0.58% | 1,884 |
| Jan 30, 2026 | 118.05 | 122.90 | 117.95 | 120.30 | 120.30 | 1.52% | 1,940 |
| Jan 29, 2026 | 116.05 | 124.00 | 116.05 | 118.50 | 118.50 | -1.37% | 5,434 |
| Jan 28, 2026 | 116.90 | 134.90 | 115.90 | 120.15 | 120.15 | 3.71% | 31,259 |
| Jan 27, 2026 | 118.30 | 119.95 | 112.20 | 115.85 | 115.85 | -2.20% | 1,735 |
| Jan 23, 2026 | 119.85 | 124.75 | 118.10 | 118.45 | 118.45 | -1.37% | 956 |
| Jan 22, 2026 | 114.90 | 122.90 | 112.10 | 120.10 | 120.10 | 5.21% | 14,839 |
| Jan 21, 2026 | 114.35 | 118.75 | 111.00 | 114.15 | 114.15 | -0.17% | 11,984 |
| Jan 20, 2026 | 119.95 | 120.25 | 112.00 | 114.35 | 114.35 | -4.75% | 7,048 |
| Jan 19, 2026 | 124.65 | 124.65 | 118.00 | 120.05 | 120.05 | -3.69% | 8,967 |
| Jan 16, 2026 | 124.15 | 130.00 | 123.20 | 124.65 | 124.65 | -1.35% | 2,906 |
| Jan 14, 2026 | 124.00 | 126.75 | 124.00 | 126.35 | 126.35 | 1.24% | 3,855 |
| Jan 13, 2026 | 126.00 | 134.60 | 124.00 | 124.80 | 124.80 | -2.95% | 63,128 |
| Jan 12, 2026 | 132.00 | 133.00 | 121.00 | 128.60 | 128.60 | -2.02% | 2,919 |
| Jan 9, 2026 | 131.50 | 136.00 | 130.00 | 131.25 | 131.25 | -1.61% | 2,820 |
| Jan 8, 2026 | 132.30 | 138.30 | 128.50 | 133.40 | 133.40 | -3.99% | 650 |
| Jan 7, 2026 | 136.50 | 139.65 | 132.00 | 138.95 | 138.95 | 2.06% | 380 |
| Jan 6, 2026 | 137.95 | 139.90 | 128.25 | 136.15 | 136.15 | -1.30% | 7,420 |
| Jan 5, 2026 | 137.10 | 141.95 | 134.00 | 137.95 | 137.95 | 0.22% | 3,452 |
| Jan 2, 2026 | 141.40 | 141.40 | 137.20 | 137.65 | 137.65 | -1.57% | 851 |
| Jan 1, 2026 | 138.75 | 141.45 | 136.90 | 139.85 | 139.85 | 0.29% | 4,868 |
| Dec 31, 2025 | 140.95 | 141.50 | 137.05 | 139.45 | 139.45 | -0.39% | 992 |
| Dec 30, 2025 | 139.30 | 140.75 | 136.30 | 140.00 | 140.00 | -0.46% | 4,764 |
| Dec 29, 2025 | 142.45 | 145.50 | 134.25 | 140.65 | 140.65 | -0.42% | 4,985 |
| Dec 26, 2025 | 137.05 | 142.00 | 136.90 | 141.25 | 141.25 | 0.21% | 2,782 |
| Dec 24, 2025 | 140.95 | 141.50 | 138.15 | 140.95 | 140.95 | -0.63% | 8,491 |
| Dec 23, 2025 | 137.75 | 142.10 | 137.20 | 141.85 | 141.85 | 2.49% | 13,613 |
| Dec 22, 2025 | 136.75 | 139.00 | 135.05 | 138.40 | 138.40 | 3.94% | 7,500 |
| Dec 19, 2025 | 134.00 | 134.00 | 130.80 | 133.15 | 133.15 | -0.86% | 3,078 |
| Dec 18, 2025 | 137.10 | 139.25 | 133.70 | 134.30 | 134.30 | -3.83% | 3,817 |
| Dec 17, 2025 | 139.80 | 140.00 | 137.20 | 139.65 | 139.65 | -0.11% | 5,785 |
| Dec 16, 2025 | 138.00 | 141.00 | 135.90 | 139.80 | 139.80 | 0.61% | 6,302 |
| Dec 15, 2025 | 135.45 | 142.50 | 132.45 | 138.95 | 138.95 | 3.08% | 30,229 |
| Dec 12, 2025 | 131.05 | 135.00 | 129.50 | 134.80 | 134.80 | 3.81% | 11,614 |
| Dec 11, 2025 | 124.20 | 130.95 | 124.20 | 129.85 | 129.85 | 3.10% | 8,961 |
| Dec 10, 2025 | 123.90 | 128.90 | 123.90 | 125.95 | 125.95 | - | 2,116 |
| Dec 9, 2025 | 121.00 | 127.00 | 120.00 | 125.95 | 125.95 | 2.69% | 5,709 |
| Dec 8, 2025 | 122.05 | 123.00 | 119.80 | 122.65 | 122.65 | -0.97% | 1,817 |