Spandana Sphoorty Financial Limited (NSE:SSFLPP)
India · Delayed Price · Currency is INR 114.10
-6.10 (-5.07%)
At close: Aug 18, 2026
NSE:SSFLPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 122.75 | 123.50 | 113.00 | 114.10 | 114.10 | -5.07% | 35,972 |
| Aug 17, 2026 | 125.00 | 127.80 | 119.00 | 120.20 | 120.20 | -3.22% | 15,479 |
| Aug 14, 2026 | 124.95 | 131.95 | 123.70 | 124.20 | 124.20 | -0.60% | 4,623 |
| Aug 13, 2026 | 127.55 | 134.75 | 124.00 | 124.95 | 124.95 | -2.04% | 14,144 |
| Aug 12, 2026 | 129.50 | 130.00 | 127.00 | 127.55 | 127.55 | -0.93% | 3,575 |
| Aug 11, 2026 | 130.85 | 131.00 | 128.70 | 128.75 | 128.75 | -1.64% | 7,297 |
| Aug 10, 2026 | 132.00 | 132.15 | 130.10 | 130.90 | 130.90 | -0.83% | 9,304 |
| Aug 7, 2026 | 135.05 | 135.25 | 130.30 | 132.00 | 132.00 | -2.73% | 7,307 |
| Aug 6, 2026 | 135.30 | 138.90 | 135.25 | 135.70 | 135.70 | 0.33% | 481 |
| Aug 5, 2026 | 138.20 | 140.00 | 134.90 | 135.25 | 135.25 | -2.13% | 7,305 |
| Aug 4, 2026 | 140.00 | 140.00 | 135.60 | 138.20 | 138.20 | -1.36% | 2,959 |
| Aug 3, 2026 | 141.80 | 141.80 | 139.60 | 140.10 | 140.10 | -0.21% | 1,241 |
| Jul 31, 2026 | 142.00 | 142.00 | 137.00 | 140.40 | 140.40 | -1.44% | 130 |
| Jul 30, 2026 | 140.75 | 143.45 | 136.65 | 142.45 | 142.45 | 0.71% | 896 |
| Jul 29, 2026 | 141.50 | 142.00 | 141.00 | 141.45 | 141.45 | - | 2,438 |
| Jul 28, 2026 | 141.40 | 146.00 | 141.00 | 141.45 | 141.45 | -2.45% | 2,202 |
| Jul 27, 2026 | 143.90 | 148.00 | 143.90 | 145.00 | 145.00 | 1.75% | 5,243 |
| Jul 24, 2026 | 160.00 | 160.00 | 132.10 | 142.50 | 142.50 | -11.05% | 20,228 |
| Jul 23, 2026 | 160.00 | 163.35 | 150.40 | 160.20 | 160.20 | 2.14% | 5,116 |
| Jul 22, 2026 | 160.50 | 161.90 | 155.00 | 156.85 | 156.85 | -4.71% | 14,665 |
| Jul 21, 2026 | 158.95 | 165.90 | 156.50 | 164.60 | 164.60 | 6.95% | 10,072 |
| Jul 20, 2026 | 160.55 | 160.55 | 153.20 | 153.90 | 153.90 | -4.35% | 20,417 |
| Jul 17, 2026 | 160.70 | 163.00 | 156.70 | 160.90 | 160.90 | -1.44% | 4,444 |
| Jul 16, 2026 | 160.25 | 166.00 | 156.60 | 163.25 | 163.25 | -0.49% | 5,442 |
| Jul 15, 2026 | 166.00 | 166.00 | 161.45 | 164.05 | 164.05 | 0.74% | 8,032 |
| Jul 14, 2026 | 169.40 | 169.40 | 158.70 | 162.85 | 162.85 | -2.46% | 4,067 |
| Jul 13, 2026 | 167.40 | 169.00 | 163.05 | 166.95 | 166.95 | 0.94% | 11,904 |
| Jul 10, 2026 | 164.80 | 168.00 | 160.10 | 165.40 | 165.40 | 2.13% | 13,369 |
| Jul 9, 2026 | 156.20 | 168.95 | 153.00 | 161.95 | 161.95 | 4.99% | 18,313 |
| Jul 8, 2026 | 155.20 | 160.00 | 125.60 | 154.25 | 154.25 | -1.59% | 55,155 |
| Jul 7, 2026 | 160.00 | 169.00 | 156.00 | 156.75 | 156.75 | -3.09% | 32,207 |
| Jul 6, 2026 | 155.00 | 163.00 | 155.00 | 161.75 | 161.75 | 7.05% | 63,232 |
| Jul 3, 2026 | 139.00 | 157.00 | 139.00 | 151.10 | 151.10 | 9.37% | 95,101 |
| Jul 2, 2026 | 135.40 | 139.00 | 131.00 | 138.15 | 138.15 | 2.64% | 197,155 |
| Jul 1, 2026 | 124.10 | 136.00 | 124.00 | 134.60 | 134.60 | 8.59% | 29,979 |
| Jun 30, 2026 | 124.00 | 129.00 | 122.70 | 123.95 | 123.95 | -0.04% | 94,026 |
| Jun 29, 2026 | 124.00 | 124.00 | 121.20 | 124.00 | 124.00 | - | 48,523 |
| Jun 25, 2026 | 125.05 | 128.10 | 122.70 | 124.00 | 124.00 | 1.27% | 47,632 |
| Jun 24, 2026 | 123.55 | 124.00 | 120.30 | 122.45 | 122.45 | -0.33% | 69,998 |
| Jun 23, 2026 | 128.00 | 128.70 | 122.00 | 122.85 | 122.85 | -5.35% | 3,931 |
| Jun 22, 2026 | 124.05 | 131.90 | 122.90 | 129.80 | 129.80 | 5.92% | 8,967 |
| Jun 19, 2026 | 125.65 | 126.30 | 119.75 | 122.55 | 122.55 | -3.62% | 19,384 |
| Jun 18, 2026 | 131.80 | 132.45 | 126.30 | 127.15 | 127.15 | -3.53% | 8,732 |
| Jun 17, 2026 | 120.00 | 136.40 | 119.95 | 131.80 | 131.80 | 9.88% | 202,874 |
| Jun 16, 2026 | 120.40 | 120.40 | 117.05 | 119.95 | 119.95 | 0.50% | 14,513 |
| Jun 15, 2026 | 115.05 | 127.80 | 115.05 | 119.35 | 119.35 | 4.42% | 12,461 |
| Jun 12, 2026 | 116.90 | 116.90 | 113.00 | 114.30 | 114.30 | 0.93% | 4,286 |
| Jun 11, 2026 | 117.90 | 117.90 | 112.40 | 113.25 | 113.25 | -4.03% | 4,489 |
| Jun 10, 2026 | 119.00 | 125.90 | 116.00 | 118.00 | 118.00 | -0.92% | 7,432 |
| Jun 9, 2026 | 117.90 | 121.65 | 114.60 | 119.10 | 119.10 | 3.57% | 2,317 |