S.P. Apparels Ltd. SPAL
NSE · India · Consumer Non-Durables
INR 949.00-15.60 (-1.62%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 935.60 | -3.01% | INR 964.60 | INR 966.15 | INR 905.80 | 57.57K |
| 2026-09-30 | INR 964.60 | +3.08% | INR 940.00 | INR 970.00 | INR 940.00 | 35.67K |
| 2026-09-29 | INR 935.80 | -1.34% | INR 950.00 | INR 953.80 | INR 930.60 | 19.95K |
| 2026-09-28 | INR 948.50 | -1.77% | INR 971.10 | INR 971.10 | INR 944.10 | 13.59K |
| 2026-09-25 | INR 965.60 | -1.37% | INR 980.00 | INR 987.30 | INR 953.50 | 44.97K |
| 2026-09-24 | INR 979.00 | -1.06% | INR 980.00 | INR 993.20 | INR 960.20 | 28.09K |
| 2026-09-23 | INR 989.50 | +1.00% | INR 984.50 | INR 999.00 | INR 976.60 | 26.32K |
| 2026-09-22 | INR 979.70 | +0.68% | INR 977.70 | INR 991.00 | INR 972.50 | 20.61K |
| 2026-09-21 | INR 973.10 | -2.13% | INR 980.80 | INR 993.00 | INR 970.30 | 37.85K |
| 2026-09-18 | INR 994.30 | -0.88% | INR 998.20 | INR 1,012.90 | INR 981.00 | 23.78K |
| 2026-09-17 | INR 1,003.10 | +2.89% | INR 973.30 | INR 1,010.10 | INR 969.00 | 47.78K |
| 2026-09-16 | INR 974.90 | +0.11% | INR 980.00 | INR 986.90 | INR 939.40 | 65.49K |
| 2026-09-15 | INR 973.80 | -4.81% | INR 1,023.00 | INR 1,027.90 | INR 965.30 | 53.94K |
| 2026-09-14 | INR 1,023.00 | 0.00% | INR 1,023.00 | INR 1,023.00 | INR 1,023.00 | 0 |
| 2026-09-11 | INR 1,023.00 | -0.65% | INR 1,015.90 | INR 1,027.00 | INR 1,003.90 | 54.99K |
| 2026-09-10 | INR 1,029.70 | +1.70% | INR 1,009.30 | INR 1,059.00 | INR 1,009.30 | 54.08K |
| 2026-09-09 | INR 1,012.50 | -3.47% | INR 1,048.80 | INR 1,054.90 | INR 1,002.00 | 128.02K |
| 2026-09-08 | INR 1,048.90 | -1.59% | INR 1,056.00 | INR 1,080.60 | INR 1,038.20 | 32.77K |
| 2026-09-07 | INR 1,065.90 | -0.49% | INR 1,066.50 | INR 1,093.80 | INR 1,055.20 | 29.19K |
| 2026-09-04 | INR 1,071.10 | +0.78% | INR 1,062.80 | INR 1,077.00 | INR 1,025.00 | 64.43K |
| 2026-09-03 | INR 1,062.80 | -0.90% | INR 1,075.00 | INR 1,090.00 | INR 1,055.00 | 47.10K |
| 2026-09-02 | INR 1,072.40 | +5.00% | INR 1,021.30 | INR 1,085.00 | INR 1,011.80 | 144.79K |
| 2026-09-01 | INR 1,021.30 | -2.76% | INR 1,054.00 | INR 1,064.50 | INR 1,003.10 | 82.95K |
| 2026-08-31 | INR 1,050.25 | +2.76% | INR 1,050.00 | INR 1,073.55 | INR 1,020.00 | 263.16K |
| 2026-08-28 | INR 1,022.00 | +7.25% | INR 980.00 | INR 1,049.90 | INR 980.00 | 790.00K |
| 2026-08-27 | INR 952.95 | +0.34% | INR 950.70 | INR 964.00 | INR 936.00 | 37.02K |
| 2026-08-26 | INR 949.70 | -0.01% | INR 956.50 | INR 958.35 | INR 946.50 | 27.65K |
| 2026-08-25 | INR 949.80 | +0.90% | INR 948.00 | INR 954.75 | INR 867.80 | 53.49K |
| 2026-08-24 | INR 941.35 | +1.17% | INR 938.00 | INR 949.00 | INR 930.05 | 60.81K |
| 2026-08-21 | INR 930.45 | +0.71% | INR 929.60 | INR 935.65 | INR 908.25 | 151.09K |
| 2026-08-20 | INR 923.85 | +0.32% | INR 934.70 | INR 955.50 | INR 916.55 | 102.37K |
| 2026-08-19 | INR 920.90 | -3.31% | INR 952.45 | INR 953.50 | INR 918.90 | 47.53K |
| 2026-08-18 | INR 952.45 | +2.14% | INR 940.70 | INR 961.65 | INR 934.60 | 51.06K |
| 2026-08-17 | INR 932.45 | -0.52% | INR 948.95 | INR 965.95 | INR 928.60 | 68.35K |
| 2026-08-14 | INR 937.30 | -2.39% | INR 965.05 | INR 971.65 | INR 927.65 | 91.10K |
| 2026-08-13 | INR 960.25 | -1.60% | INR 983.70 | INR 1,009.95 | INR 950.50 | 131.95K |
| 2026-08-12 | INR 975.90 | -9.18% | INR 1,049.50 | INR 1,049.50 | INR 971.30 | 227.44K |
| 2026-08-11 | INR 1,074.50 | +0.61% | INR 1,068.00 | INR 1,082.95 | INR 1,054.70 | 69.14K |
| 2026-08-10 | INR 1,067.95 | +3.02% | INR 1,036.60 | INR 1,074.15 | INR 1,020.00 | 100.11K |
| 2026-08-07 | INR 1,036.60 | +2.18% | INR 1,014.50 | INR 1,043.90 | INR 1,013.40 | 41.05K |
| 2026-08-06 | INR 1,014.50 | -3.58% | INR 1,057.40 | INR 1,057.40 | INR 1,003.50 | 63.56K |
| 2026-08-05 | INR 1,052.20 | +1.92% | INR 1,041.00 | INR 1,059.80 | INR 1,022.95 | 102.31K |
| 2026-08-04 | INR 1,032.40 | +4.42% | INR 980.00 | INR 1,034.95 | INR 963.55 | 226.88K |
| 2026-08-03 | INR 988.70 | -0.34% | INR 1,008.00 | INR 1,011.00 | INR 980.00 | 38.79K |
| 2026-07-31 | INR 992.10 | +0.61% | INR 997.00 | INR 1,007.90 | INR 949.10 | 44.82K |
| 2026-07-30 | INR 986.10 | -2.27% | INR 1,014.00 | INR 1,014.00 | INR 982.00 | 34.97K |
| 2026-07-29 | INR 1,009.00 | +2.31% | INR 999.00 | INR 1,021.90 | INR 976.10 | 84.87K |
| 2026-07-28 | INR 986.20 | -2.78% | INR 1,009.20 | INR 1,020.00 | INR 942.30 | 153.65K |
| 2026-07-27 | INR 1,014.40 | +1.16% | INR 1,020.00 | INR 1,027.90 | INR 993.00 | 48.10K |
| 2026-07-24 | INR 1,002.80 | +2.60% | INR 963.40 | INR 1,026.60 | INR 963.40 | 91.37K |
| 2026-07-23 | INR 977.40 | +0.49% | INR 965.00 | INR 1,034.90 | INR 940.20 | 103.16K |
| 2026-07-22 | INR 972.60 | -2.58% | INR 1,002.00 | INR 1,007.10 | INR 965.10 | 66.06K |
| 2026-07-21 | INR 998.40 | -5.55% | INR 1,059.90 | INR 1,059.90 | INR 992.60 | 87.76K |
| 2026-07-20 | INR 1,057.10 | +6.54% | INR 980.00 | INR 1,082.00 | INR 980.00 | 272.93K |
| 2026-07-17 | INR 992.20 | -4.71% | INR 1,048.00 | INR 1,048.00 | INR 981.20 | 159.21K |
| 2026-07-16 | INR 1,041.20 | -3.30% | INR 1,080.00 | INR 1,097.20 | INR 1,012.20 | 140.64K |
| 2026-07-15 | INR 1,076.70 | -4.00% | INR 1,125.00 | INR 1,139.80 | INR 1,070.20 | 151.70K |
| 2026-07-14 | INR 1,121.60 | -0.28% | INR 1,129.00 | INR 1,199.00 | INR 1,108.10 | 185.48K |
| 2026-07-13 | INR 1,124.80 | -3.01% | INR 1,150.00 | INR 1,165.20 | INR 1,118.50 | 89.29K |
| 2026-07-10 | INR 1,159.70 | -1.60% | INR 1,189.40 | INR 1,189.40 | INR 1,150.00 | 116.08K |
| 2026-07-09 | INR 1,178.60 | +1.52% | INR 1,178.90 | INR 1,221.90 | INR 1,172.10 | 166.32K |
| 2026-07-08 | INR 1,161.00 | +0.83% | INR 1,152.00 | INR 1,215.00 | INR 1,116.50 | 421.05K |
| 2026-07-07 | INR 1,151.50 | +4.30% | INR 1,110.00 | INR 1,160.00 | INR 1,084.40 | 213.02K |
| 2026-07-06 | INR 1,104.00 | -1.31% | INR 1,120.00 | INR 1,169.60 | INR 1,081.70 | 235.03K |
| 2026-07-03 | INR 1,118.60 | +1.24% | INR 1,108.00 | INR 1,177.00 | INR 1,101.00 | 326.60K |
| 2026-07-02 | INR 1,104.90 | -1.24% | INR 1,110.00 | INR 1,125.10 | INR 1,090.00 | 112.19K |
| 2026-07-01 | INR 1,118.80 | -1.70% | INR 1,132.00 | INR 1,160.90 | INR 1,102.50 | 200.28K |
| 2026-06-30 | INR 1,138.15 | +8.25% | INR 1,052.75 | INR 1,185.00 | INR 1,017.85 | 1.27M |
| 2026-06-29 | INR 1,051.40 | -4.41% | INR 1,094.50 | INR 1,094.55 | INR 1,010.50 | 211.14K |
| 2026-06-26 | INR 1,099.95 | 0.00% | INR 1,099.95 | INR 1,099.95 | INR 1,099.95 | 0 |
| 2026-06-25 | INR 1,099.95 | -0.82% | INR 1,109.10 | INR 1,149.60 | INR 1,051.00 | 706.80K |
| 2026-06-24 | INR 1,109.10 | +14.92% | INR 957.00 | INR 1,136.00 | INR 957.00 | 1.68M |
| 2026-06-23 | INR 965.10 | -1.42% | INR 985.00 | INR 1,001.75 | INR 954.75 | 192.78K |
| 2026-06-22 | INR 979.05 | -4.80% | INR 1,030.00 | INR 1,075.00 | INR 965.65 | 498.86K |
| 2026-06-19 | INR 1,028.40 | +11.67% | INR 948.00 | INR 1,084.00 | INR 935.15 | 2.02M |
| 2026-06-18 | INR 920.95 | +10.83% | INR 850.00 | INR 935.00 | INR 850.00 | 1.43M |
| 2026-06-17 | INR 830.95 | -2.04% | INR 844.90 | INR 850.45 | INR 828.50 | 76.38K |
| 2026-06-16 | INR 848.25 | -2.26% | INR 855.00 | INR 866.45 | INR 827.00 | 361.32K |
| 2026-06-15 | INR 867.85 | +9.02% | INR 806.00 | INR 931.25 | INR 796.40 | 4.90M |
| 2026-06-12 | INR 796.05 | +0.18% | INR 806.55 | INR 806.55 | INR 785.50 | 26.18K |
| 2026-06-11 | INR 794.65 | -0.48% | INR 802.45 | INR 802.45 | INR 785.35 | 8.00K |
| 2026-06-10 | INR 798.45 | -3.21% | INR 831.10 | INR 832.55 | INR 790.00 | 16.68K |
| 2026-06-09 | INR 824.95 | +1.27% | INR 811.35 | INR 830.00 | INR 810.00 | 9.42K |
| 2026-06-08 | INR 814.60 | +0.30% | INR 800.00 | INR 828.00 | INR 796.15 | 11.73K |
| 2026-06-05 | INR 812.20 | -2.25% | INR 828.45 | INR 839.95 | INR 800.60 | 18.05K |
| 2026-06-04 | INR 830.90 | -1.54% | INR 839.70 | INR 849.45 | INR 822.05 | 31.23K |
| 2026-06-03 | INR 843.90 | +4.56% | INR 805.10 | INR 849.50 | INR 797.70 | 50.11K |
| 2026-06-02 | INR 807.10 | +4.38% | INR 771.90 | INR 830.00 | INR 771.85 | 28.34K |
| 2026-06-01 | INR 773.25 | -1.13% | INR 798.95 | INR 798.95 | INR 770.20 | 20.26K |
| 2026-05-29 | INR 782.05 | +4.22% | INR 752.45 | INR 795.55 | INR 750.35 | 41.47K |