Spandana Sphoorty Financial Limited (NSE:SSFLPP)
India · Delayed Price · Currency is INR 124.85
+2.95 (2.42%)
At close: May 22, 2026
NSE:SSFLPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 125.90 | 133.00 | 121.00 | 124.85 | 124.85 | 2.42% | 7,406 |
| May 21, 2026 | 121.75 | 125.70 | 120.30 | 121.90 | 121.90 | 0.12% | 1,174 |
| May 20, 2026 | 122.25 | 129.40 | 120.05 | 121.75 | 121.75 | -2.99% | 5,855 |
| May 19, 2026 | 124.90 | 130.00 | 124.50 | 125.50 | 125.50 | 0.44% | 1,801 |
| May 18, 2026 | 125.75 | 126.75 | 120.10 | 124.95 | 124.95 | -2.46% | 3,225 |
| May 15, 2026 | 131.25 | 135.00 | 126.75 | 128.10 | 128.10 | -1.54% | 6,979 |
| May 14, 2026 | 128.30 | 135.00 | 128.30 | 130.10 | 130.10 | -0.15% | 9,487 |
| May 13, 2026 | 125.40 | 134.80 | 124.50 | 130.30 | 130.30 | 3.91% | 4,378 |
| May 12, 2026 | 140.10 | 140.10 | 123.40 | 125.40 | 125.40 | -11.06% | 14,837 |
| May 11, 2026 | 144.95 | 148.00 | 140.00 | 141.00 | 141.00 | -4.63% | 22,255 |
| May 8, 2026 | 143.90 | 157.00 | 143.90 | 147.85 | 147.85 | 4.27% | 26,894 |
| May 7, 2026 | 137.00 | 143.35 | 132.30 | 141.80 | 141.80 | 4.88% | 17,359 |
| May 6, 2026 | 135.90 | 138.65 | 130.60 | 135.20 | 135.20 | 2.93% | 22,317 |
| May 5, 2026 | 119.30 | 136.50 | 118.60 | 131.35 | 131.35 | 11.93% | 60,402 |
| May 4, 2026 | 119.95 | 120.05 | 116.60 | 117.35 | 117.35 | 2.62% | 8,683 |
| Apr 30, 2026 | 120.00 | 120.00 | 109.00 | 114.35 | 114.35 | -0.39% | 10,435 |
| Apr 29, 2026 | 110.00 | 118.05 | 106.05 | 114.80 | 114.80 | 6.30% | 19,527 |
| Apr 28, 2026 | 107.95 | 109.95 | 105.20 | 108.00 | 108.00 | -1.37% | 370 |
| Apr 27, 2026 | 110.00 | 110.00 | 105.00 | 109.50 | 109.50 | 0.50% | 286 |
| Apr 24, 2026 | 114.20 | 114.20 | 108.95 | 108.95 | 108.95 | 0.41% | 17 |
| Apr 23, 2026 | 110.95 | 110.95 | 105.05 | 108.50 | 108.50 | -0.41% | 342 |
| Apr 22, 2026 | 108.80 | 110.00 | 104.00 | 108.95 | 108.95 | 0.14% | 5,674 |
| Apr 21, 2026 | 109.95 | 110.00 | 104.30 | 108.80 | 108.80 | 3.32% | 5,455 |
| Apr 20, 2026 | 108.00 | 110.00 | 103.15 | 105.30 | 105.30 | -2.50% | 900 |
| Apr 17, 2026 | 113.15 | 113.15 | 101.30 | 108.00 | 108.00 | - | 2,940 |
| Apr 16, 2026 | 107.20 | 110.00 | 104.00 | 108.00 | 108.00 | 5.01% | 15,394 |
| Apr 15, 2026 | 106.45 | 106.45 | 100.10 | 102.85 | 102.85 | 4.15% | 4,107 |
| Apr 13, 2026 | 90.05 | 98.95 | 90.00 | 98.75 | 98.75 | 1.28% | 2,774 |
| Apr 10, 2026 | 96.90 | 98.90 | 90.00 | 97.50 | 97.50 | 2.69% | 2,399 |
| Apr 9, 2026 | 90.00 | 97.35 | 90.00 | 94.95 | 94.95 | 7.29% | 3,700 |
| Apr 8, 2026 | 87.90 | 91.95 | 85.80 | 88.50 | 88.50 | 8.99% | 16,427 |
| Apr 7, 2026 | 84.95 | 85.95 | 80.30 | 81.20 | 81.20 | -0.79% | 22,007 |
| 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 |