Spandana Sphoorty Financial Limited (NSE:SSFLPP)
India · Delayed Price · Currency is INR 81.85
+5.35 (6.99%)
At close: Apr 6, 2026
NSE:SSFLPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 77.00 | 82.00 | 73.05 | 81.85 | 81.85 | 6.99% | 36,721 |
| Apr 2, 2026 | 78.00 | 78.00 | 72.15 | 76.50 | 76.50 | -2.11% | 60,368 |
| Apr 1, 2026 | 85.00 | 86.70 | 76.30 | 78.15 | 78.15 | -2.43% | 32,233 |
| Mar 30, 2026 | 89.25 | 89.25 | 79.50 | 80.10 | 80.10 | -12.46% | 17,326 |
| Mar 27, 2026 | 95.20 | 105.00 | 88.00 | 91.50 | 91.50 | -6.35% | 13,950 |
| Mar 25, 2026 | 100.00 | 100.00 | 95.30 | 97.70 | 97.70 | 3.99% | 1,979 |
| Mar 24, 2026 | 99.95 | 100.00 | 92.05 | 93.95 | 93.95 | -0.37% | 2,395 |
| Mar 23, 2026 | 93.20 | 102.95 | 92.00 | 94.30 | 94.30 | -6.77% | 10,381 |
| Mar 20, 2026 | 113.25 | 113.25 | 99.35 | 101.15 | 101.15 | 0.15% | 964 |
| Mar 19, 2026 | 103.95 | 104.00 | 100.15 | 101.00 | 101.00 | -2.98% | 2,888 |
| Mar 18, 2026 | 98.55 | 106.70 | 98.55 | 104.10 | 104.10 | 6.77% | 2,423 |
| Mar 17, 2026 | 102.25 | 102.25 | 97.20 | 97.50 | 97.50 | -5.80% | 19,711 |
| Mar 16, 2026 | 109.00 | 109.00 | 101.00 | 103.50 | 103.50 | -5.05% | 11,286 |
| Mar 13, 2026 | 112.05 | 116.05 | 108.90 | 109.00 | 109.00 | -3.71% | 7,005 |
| Mar 12, 2026 | 120.00 | 120.00 | 111.20 | 113.20 | 113.20 | -5.67% | 10,621 |
| Mar 11, 2026 | 116.00 | 125.00 | 110.00 | 120.00 | 120.00 | 10.14% | 37,136 |
| Mar 10, 2026 | 118.55 | 118.55 | 104.50 | 108.95 | 108.95 | -0.05% | 10,905 |
| Mar 9, 2026 | 119.00 | 119.00 | 105.10 | 109.00 | 109.00 | -7.27% | 35,228 |
| Mar 6, 2026 | 127.75 | 127.75 | 115.65 | 117.55 | 117.55 | -3.61% | 2,835 |
| Mar 5, 2026 | 126.95 | 126.95 | 121.05 | 121.95 | 121.95 | 0.74% | 362 |
| Mar 4, 2026 | 125.95 | 125.95 | 121.00 | 121.05 | 121.05 | -4.08% | 799 |
| Mar 2, 2026 | 114.05 | 126.40 | 114.05 | 126.20 | 126.20 | -0.79% | 3,192 |
| Feb 27, 2026 | 132.30 | 132.35 | 124.85 | 127.20 | 127.20 | -2.19% | 3,639 |
| Feb 26, 2026 | 129.95 | 134.00 | 126.40 | 130.05 | 130.05 | 4.79% | 2,184 |
| Feb 25, 2026 | 122.60 | 128.95 | 122.50 | 124.10 | 124.10 | -0.64% | 880 |
| Feb 24, 2026 | 122.55 | 126.40 | 121.25 | 124.90 | 124.90 | 2.00% | 4,545 |
| Feb 23, 2026 | 126.15 | 127.15 | 121.50 | 122.45 | 122.45 | -2.93% | 7,720 |
| Feb 20, 2026 | 139.00 | 139.00 | 125.10 | 126.15 | 126.15 | -3.70% | 7,063 |
| Feb 19, 2026 | 132.55 | 134.95 | 129.50 | 131.00 | 131.00 | -1.17% | 1,644 |
| Feb 18, 2026 | 134.45 | 135.80 | 131.50 | 132.55 | 132.55 | -1.12% | 1,299 |
| 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 |