SPR Auto Technologies Ltd SHRIPISTON
NSE · India · Producer Manufacturing
INR 4,465.10-188.60 (-4.05%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 4,490.50 | -3.51% | INR 4,600.00 | INR 4,673.80 | INR 4,350.00 | 186.75K |
| 2026-09-30 | INR 4,653.70 | -2.01% | INR 4,774.40 | INR 4,774.40 | INR 4,620.30 | 75.70K |
| 2026-09-29 | INR 4,749.20 | +2.24% | INR 4,647.50 | INR 4,841.10 | INR 4,558.60 | 272.66K |
| 2026-09-28 | INR 4,645.30 | -2.14% | INR 4,780.00 | INR 4,843.00 | INR 4,624.00 | 132.28K |
| 2026-09-25 | INR 4,746.80 | +4.86% | INR 4,593.30 | INR 4,789.10 | INR 4,535.80 | 110.01K |
| 2026-09-24 | INR 4,526.70 | +0.82% | INR 4,481.50 | INR 4,678.90 | INR 4,458.20 | 116.31K |
| 2026-09-23 | INR 4,489.80 | -0.51% | INR 4,512.60 | INR 4,550.60 | INR 4,469.30 | 22.14K |
| 2026-09-22 | INR 4,512.60 | +0.09% | INR 4,523.50 | INR 4,587.90 | INR 4,491.00 | 52.03K |
| 2026-09-21 | INR 4,508.70 | -1.48% | INR 4,611.00 | INR 4,622.90 | INR 4,482.90 | 64.28K |
| 2026-09-18 | INR 4,576.60 | +4.36% | INR 4,394.00 | INR 4,598.00 | INR 4,394.00 | 151.92K |
| 2026-09-17 | INR 4,385.40 | +1.77% | INR 4,332.00 | INR 4,433.70 | INR 4,276.10 | 47.63K |
| 2026-09-16 | INR 4,309.30 | +0.79% | INR 4,243.10 | INR 4,353.80 | INR 4,150.00 | 62.70K |
| 2026-09-15 | INR 4,275.40 | -2.20% | INR 4,358.50 | INR 4,407.80 | INR 4,246.40 | 76.63K |
| 2026-09-14 | INR 4,371.50 | 0.00% | INR 4,371.50 | INR 4,371.50 | INR 4,371.50 | 0 |
| 2026-09-11 | INR 4,371.50 | -1.71% | INR 4,431.00 | INR 4,462.00 | INR 4,354.00 | 35.26K |
| 2026-09-10 | INR 4,447.40 | -1.19% | INR 4,500.80 | INR 4,516.20 | INR 4,432.00 | 29.12K |
| 2026-09-09 | INR 4,500.80 | +1.41% | INR 4,438.20 | INR 4,525.00 | INR 4,390.00 | 101.46K |
| 2026-09-08 | INR 4,438.20 | -1.19% | INR 4,488.00 | INR 4,513.50 | INR 4,428.20 | 29.39K |
| 2026-09-07 | INR 4,491.50 | -1.00% | INR 4,515.00 | INR 4,598.90 | INR 4,480.00 | 39.04K |
| 2026-09-04 | INR 4,536.90 | -0.32% | INR 4,551.30 | INR 4,568.90 | INR 4,420.00 | 68.51K |
| 2026-09-03 | INR 4,551.30 | -1.07% | INR 4,603.50 | INR 4,603.50 | INR 4,518.10 | 34.53K |
| 2026-09-02 | INR 4,600.40 | +0.05% | INR 4,570.00 | INR 4,613.00 | INR 4,422.20 | 95.11K |
| 2026-09-01 | INR 4,598.20 | -0.24% | INR 4,590.00 | INR 4,640.90 | INR 4,540.00 | 106.87K |
| 2026-08-31 | INR 4,609.20 | +0.81% | INR 4,572.20 | INR 4,630.00 | INR 4,469.60 | 106.32K |
| 2026-08-28 | INR 4,572.20 | +1.64% | INR 4,500.00 | INR 4,613.80 | INR 4,444.20 | 49.04K |
| 2026-08-27 | INR 4,498.40 | -2.42% | INR 4,601.00 | INR 4,627.90 | INR 4,434.20 | 74.00K |
| 2026-08-26 | INR 4,610.00 | -0.43% | INR 4,692.00 | INR 4,692.00 | INR 4,572.00 | 93.97K |
| 2026-08-25 | INR 4,629.90 | -2.46% | INR 4,785.80 | INR 4,785.80 | INR 4,570.60 | 121.23K |
| 2026-08-24 | INR 4,746.80 | +3.19% | INR 4,615.00 | INR 4,785.80 | INR 4,557.20 | 177.51K |
| 2026-08-21 | INR 4,600.10 | +1.91% | INR 4,550.00 | INR 4,645.80 | INR 4,453.00 | 87.10K |
| 2026-08-20 | INR 4,513.80 | +1.34% | INR 4,510.90 | INR 4,525.20 | INR 4,450.10 | 70.96K |
| 2026-08-19 | INR 4,454.00 | -1.22% | INR 4,521.00 | INR 4,521.00 | INR 4,411.40 | 47.53K |
| 2026-08-18 | INR 4,509.10 | +1.63% | INR 4,500.00 | INR 4,589.00 | INR 4,410.20 | 130.50K |
| 2026-08-17 | INR 4,436.60 | -1.24% | INR 4,492.40 | INR 4,525.00 | INR 4,401.00 | 48.72K |
| 2026-08-14 | INR 4,492.40 | +0.10% | INR 4,455.00 | INR 4,515.80 | INR 4,455.00 | 30.92K |
| 2026-08-13 | INR 4,487.70 | +0.20% | INR 4,503.30 | INR 4,552.90 | INR 4,402.30 | 57.24K |
| 2026-08-12 | INR 4,478.70 | +1.35% | INR 4,419.10 | INR 4,588.00 | INR 4,400.00 | 82.74K |
| 2026-08-11 | INR 4,419.10 | +0.19% | INR 4,450.00 | INR 4,475.00 | INR 4,341.00 | 48.15K |
| 2026-08-10 | INR 4,410.60 | +0.41% | INR 4,392.80 | INR 4,474.80 | INR 4,351.00 | 55.39K |
| 2026-08-07 | INR 4,392.80 | +1.56% | INR 4,300.00 | INR 4,469.80 | INR 4,296.10 | 56.49K |
| 2026-08-06 | INR 4,325.40 | -2.60% | INR 4,510.00 | INR 4,510.00 | INR 4,312.50 | 36.88K |
| 2026-08-05 | INR 4,440.80 | +0.87% | INR 4,288.00 | INR 4,532.80 | INR 4,212.10 | 134.17K |
| 2026-08-04 | INR 4,402.70 | -2.69% | INR 4,525.00 | INR 4,549.00 | INR 4,090.00 | 60.83K |
| 2026-08-03 | INR 4,524.40 | +2.94% | INR 4,441.00 | INR 4,547.00 | INR 4,430.40 | 66.25K |
| 2026-07-31 | INR 4,395.20 | +1.28% | INR 4,334.50 | INR 4,417.00 | INR 4,313.10 | 39.85K |
| 2026-07-30 | INR 4,339.50 | +0.56% | INR 4,285.50 | INR 4,369.70 | INR 4,258.10 | 29.05K |
| 2026-07-29 | INR 4,315.20 | +1.05% | INR 4,280.00 | INR 4,376.90 | INR 4,250.60 | 37.90K |
| 2026-07-28 | INR 4,270.30 | +0.67% | INR 4,231.00 | INR 4,288.10 | INR 4,200.00 | 48.62K |
| 2026-07-27 | INR 4,241.80 | +1.97% | INR 4,172.50 | INR 4,279.00 | INR 4,172.50 | 37.33K |
| 2026-07-24 | INR 4,159.90 | -2.76% | INR 4,265.10 | INR 4,270.00 | INR 4,121.50 | 58.42K |
| 2026-07-23 | INR 4,277.90 | -2.65% | INR 4,370.10 | INR 4,370.10 | INR 4,260.00 | 37.10K |
| 2026-07-22 | INR 4,394.40 | -1.81% | INR 4,500.00 | INR 4,518.00 | INR 4,335.00 | 100.69K |
| 2026-07-21 | INR 4,475.30 | +5.70% | INR 4,242.00 | INR 4,522.80 | INR 4,234.10 | 96.15K |
| 2026-07-20 | INR 4,233.80 | +1.53% | INR 4,169.90 | INR 4,250.00 | INR 4,130.80 | 173.97K |
| 2026-07-17 | INR 4,169.90 | -0.63% | INR 4,196.20 | INR 4,229.20 | INR 4,101.10 | 42.05K |
| 2026-07-16 | INR 4,196.20 | +0.49% | INR 4,175.60 | INR 4,238.90 | INR 4,125.00 | 33.58K |
| 2026-07-15 | INR 4,175.60 | -0.30% | INR 4,218.50 | INR 4,311.90 | INR 4,163.20 | 26.88K |
| 2026-07-14 | INR 4,188.30 | +0.08% | INR 4,150.00 | INR 4,205.00 | INR 4,112.50 | 34.74K |
| 2026-07-13 | INR 4,185.10 | -0.11% | INR 4,157.00 | INR 4,243.90 | INR 4,125.10 | 35.87K |
| 2026-07-10 | INR 4,189.60 | -1.34% | INR 4,263.00 | INR 4,275.60 | INR 4,157.10 | 28.05K |
| 2026-07-09 | INR 4,246.30 | +3.15% | INR 4,148.70 | INR 4,274.10 | INR 4,112.70 | 30.48K |
| 2026-07-08 | INR 4,116.80 | -3.57% | INR 4,276.90 | INR 4,296.60 | INR 4,088.00 | 43.49K |
| 2026-07-07 | INR 4,269.10 | +1.22% | INR 4,227.50 | INR 4,293.00 | INR 4,151.00 | 28.89K |
| 2026-07-06 | INR 4,217.50 | +0.48% | INR 4,197.50 | INR 4,260.00 | INR 4,172.10 | 35.90K |
| 2026-07-03 | INR 4,197.50 | -2.53% | INR 4,308.00 | INR 4,311.20 | INR 4,180.00 | 45.34K |
| 2026-07-02 | INR 4,306.50 | -1.68% | INR 4,380.20 | INR 4,383.50 | INR 4,222.60 | 67.25K |
| 2026-07-01 | INR 4,380.20 | +4.60% | INR 4,210.00 | INR 4,421.50 | INR 4,200.00 | 122.42K |
| 2026-06-30 | INR 4,187.40 | +4.45% | INR 4,010.00 | INR 4,217.90 | INR 3,990.70 | 152.63K |
| 2026-06-29 | INR 4,008.90 | -0.60% | INR 4,036.40 | INR 4,069.00 | INR 3,951.10 | 76.55K |
| 2026-06-26 | INR 4,033.00 | 0.00% | INR 4,033.00 | INR 4,033.00 | INR 4,033.00 | 0 |
| 2026-06-25 | INR 4,033.00 | +2.70% | INR 3,930.00 | INR 4,050.00 | INR 3,926.90 | 82.43K |
| 2026-06-24 | INR 3,926.90 | +1.93% | INR 3,840.00 | INR 3,951.00 | INR 3,802.00 | 85.51K |
| 2026-06-23 | INR 3,852.70 | +1.37% | INR 3,829.00 | INR 3,889.90 | INR 3,774.20 | 101.03K |
| 2026-06-22 | INR 3,800.80 | +1.63% | INR 3,731.00 | INR 3,862.90 | INR 3,731.00 | 89.39K |
| 2026-06-19 | INR 3,739.70 | -1.77% | INR 3,830.00 | INR 3,860.00 | INR 3,714.40 | 66.28K |
| 2026-06-18 | INR 3,807.20 | +2.79% | INR 3,715.00 | INR 3,838.00 | INR 3,684.10 | 130.75K |
| 2026-06-17 | INR 3,704.00 | +0.22% | INR 3,719.00 | INR 3,759.50 | INR 3,670.00 | 36.37K |
| 2026-06-16 | INR 3,695.80 | -1.23% | INR 3,763.60 | INR 3,788.20 | INR 3,680.00 | 68.65K |
| 2026-06-15 | INR 3,741.90 | +6.17% | INR 3,598.00 | INR 3,763.90 | INR 3,577.00 | 219.35K |
| 2026-06-12 | INR 3,524.40 | +0.66% | INR 3,571.50 | INR 3,638.00 | INR 3,510.50 | 83.31K |
| 2026-06-11 | INR 3,501.20 | +2.23% | INR 3,425.00 | INR 3,535.00 | INR 3,367.80 | 84.71K |
| 2026-06-10 | INR 3,424.80 | +3.74% | INR 3,302.20 | INR 3,459.80 | INR 3,274.10 | 241.26K |
| 2026-06-09 | INR 3,301.40 | +0.27% | INR 3,330.00 | INR 3,343.80 | INR 3,265.00 | 16.13K |
| 2026-06-08 | INR 3,292.50 | -3.34% | INR 3,355.00 | INR 3,387.30 | INR 3,263.10 | 26.74K |
| 2026-06-05 | INR 3,406.10 | +0.20% | INR 3,420.70 | INR 3,428.00 | INR 3,332.10 | 36.79K |
| 2026-06-04 | INR 3,399.30 | -2.03% | INR 3,469.90 | INR 3,493.90 | INR 3,390.90 | 24.83K |
| 2026-06-03 | INR 3,469.90 | +0.52% | INR 3,452.00 | INR 3,488.00 | INR 3,380.10 | 34.10K |
| 2026-06-02 | INR 3,452.10 | +3.43% | INR 3,364.00 | INR 3,460.00 | INR 3,305.70 | 53.08K |
| 2026-06-01 | INR 3,337.70 | -1.57% | INR 3,391.00 | INR 3,406.90 | INR 3,305.00 | 41.52K |
| 2026-05-29 | INR 3,391.00 | +2.03% | INR 3,274.80 | INR 3,472.00 | INR 3,274.80 | 92.35K |