Spandana Sphoorty Financial Limited SPANDANA
NSE · India · Finance
INR 216.50-4.26 (-1.93%)
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 216.34 | -2.00% | INR 220.97 | INR 221.03 | INR 214.00 | 186.40K |
| 2026-09-30 | INR 220.76 | -2.61% | INR 226.68 | INR 231.00 | INR 219.01 | 304.25K |
| 2026-09-29 | INR 226.67 | -0.74% | INR 228.35 | INR 231.30 | INR 225.10 | 96.39K |
| 2026-09-28 | INR 228.35 | +1.25% | INR 225.50 | INR 229.01 | INR 221.10 | 192.06K |
| 2026-09-25 | INR 225.53 | -0.04% | INR 226.73 | INR 226.95 | INR 221.15 | 97.58K |
| 2026-09-24 | INR 225.61 | -2.83% | INR 230.00 | INR 231.44 | INR 224.31 | 95.23K |
| 2026-09-23 | INR 232.18 | +2.11% | INR 227.25 | INR 233.32 | INR 227.20 | 78.58K |
| 2026-09-22 | INR 227.38 | -0.55% | INR 229.20 | INR 231.41 | INR 226.00 | 51.89K |
| 2026-09-21 | INR 228.63 | -0.27% | INR 229.25 | INR 231.99 | INR 226.10 | 92.86K |
| 2026-09-18 | INR 229.25 | +0.98% | INR 227.02 | INR 231.30 | INR 227.00 | 74.23K |
| 2026-09-17 | INR 227.02 | +0.54% | INR 225.80 | INR 231.20 | INR 223.81 | 55.27K |
| 2026-09-16 | INR 225.80 | -0.51% | INR 227.00 | INR 229.39 | INR 222.35 | 152.01K |
| 2026-09-15 | INR 226.96 | -3.57% | INR 235.37 | INR 235.51 | INR 226.15 | 188.23K |
| 2026-09-14 | INR 235.37 | 0.00% | INR 235.37 | INR 235.37 | INR 235.37 | 0 |
| 2026-09-11 | INR 235.37 | +1.38% | INR 230.00 | INR 236.79 | INR 228.37 | 102.90K |
| 2026-09-10 | INR 232.17 | -0.19% | INR 232.76 | INR 235.18 | INR 229.93 | 102.68K |
| 2026-09-09 | INR 232.61 | -2.97% | INR 239.00 | INR 239.00 | INR 232.02 | 88.51K |
| 2026-09-08 | INR 239.74 | +0.36% | INR 238.88 | INR 240.75 | INR 236.22 | 48.14K |
| 2026-09-07 | INR 238.88 | -0.39% | INR 239.99 | INR 241.00 | INR 237.20 | 58.63K |
| 2026-09-04 | INR 239.81 | +1.39% | INR 238.29 | INR 242.00 | INR 238.29 | 79.49K |
| 2026-09-03 | INR 236.52 | +0.23% | INR 236.90 | INR 239.84 | INR 235.05 | 89.46K |
| 2026-09-02 | INR 235.98 | -0.20% | INR 236.54 | INR 236.54 | INR 232.50 | 77.76K |
| 2026-09-01 | INR 236.45 | -1.87% | INR 240.95 | INR 241.53 | INR 236.00 | 100.44K |
| 2026-08-31 | INR 240.95 | -1.37% | INR 244.00 | INR 244.30 | INR 240.10 | 59.37K |
| 2026-08-28 | INR 244.30 | +0.60% | INR 242.85 | INR 246.20 | INR 241.00 | 72.38K |
| 2026-08-27 | INR 242.85 | -1.72% | INR 246.90 | INR 248.00 | INR 241.15 | 77.02K |
| 2026-08-26 | INR 247.10 | +1.98% | INR 243.15 | INR 254.30 | INR 242.85 | 302.71K |
| 2026-08-25 | INR 242.30 | +0.54% | INR 241.30 | INR 244.85 | INR 238.30 | 116.90K |
| 2026-08-24 | INR 241.00 | -0.12% | INR 241.50 | INR 250.00 | INR 239.20 | 128.77K |
| 2026-08-21 | INR 241.30 | -0.88% | INR 244.05 | INR 245.60 | INR 240.05 | 82.84K |
| 2026-08-20 | INR 243.45 | +1.73% | INR 239.35 | INR 247.40 | INR 239.35 | 173.37K |
| 2026-08-19 | INR 239.30 | -0.44% | INR 240.45 | INR 243.70 | INR 236.35 | 113.70K |
| 2026-08-18 | INR 240.35 | -2.89% | INR 247.50 | INR 247.50 | INR 240.00 | 154.39K |
| 2026-08-17 | INR 247.50 | +0.69% | INR 243.35 | INR 249.45 | INR 243.35 | 107.64K |
| 2026-08-14 | INR 245.80 | -2.07% | INR 250.70 | INR 250.90 | INR 243.95 | 123.20K |
| 2026-08-13 | INR 251.00 | +2.45% | INR 245.90 | INR 252.95 | INR 244.75 | 166.46K |
| 2026-08-12 | INR 245.00 | -1.71% | INR 251.10 | INR 252.35 | INR 244.15 | 204.60K |
| 2026-08-11 | INR 249.25 | -1.37% | INR 252.65 | INR 254.10 | INR 248.30 | 142.69K |
| 2026-08-10 | INR 252.70 | -1.96% | INR 257.30 | INR 260.45 | INR 250.05 | 275.13K |
| 2026-08-07 | INR 257.75 | +0.39% | INR 256.75 | INR 260.65 | INR 254.00 | 265.50K |
| 2026-08-06 | INR 256.75 | -1.44% | INR 259.35 | INR 261.70 | INR 255.00 | 118.80K |
| 2026-08-05 | INR 260.50 | +1.54% | INR 258.40 | INR 262.00 | INR 256.15 | 148.19K |
| 2026-08-04 | INR 256.55 | -2.23% | INR 263.60 | INR 263.60 | INR 250.90 | 482.27K |
| 2026-08-03 | INR 262.40 | +0.50% | INR 262.55 | INR 265.55 | INR 260.40 | 145.72K |
| 2026-07-31 | INR 261.10 | +0.50% | INR 260.80 | INR 264.00 | INR 258.90 | 168.83K |
| 2026-07-30 | INR 259.80 | -2.57% | INR 263.35 | INR 266.50 | INR 257.00 | 350.88K |
| 2026-07-29 | INR 266.65 | -0.11% | INR 266.95 | INR 270.20 | INR 261.55 | 254.25K |
| 2026-07-28 | INR 266.95 | +0.36% | INR 274.00 | INR 274.00 | INR 265.00 | 188.75K |
| 2026-07-27 | INR 266.00 | +1.72% | INR 269.90 | INR 272.90 | INR 263.85 | 394.49K |
| 2026-07-24 | INR 261.50 | -10.52% | INR 288.00 | INR 288.00 | INR 257.80 | 1.98M |
| 2026-07-23 | INR 292.25 | +2.44% | INR 286.00 | INR 298.95 | INR 278.45 | 526.96K |
| 2026-07-22 | INR 285.30 | -5.89% | INR 304.95 | INR 304.95 | INR 282.70 | 371.78K |
| 2026-07-21 | INR 303.15 | +6.11% | INR 285.70 | INR 306.50 | INR 285.00 | 313.73K |
| 2026-07-20 | INR 285.70 | -3.77% | INR 295.00 | INR 296.90 | INR 284.00 | 313.56K |
| 2026-07-17 | INR 296.90 | -1.49% | INR 301.70 | INR 302.30 | INR 293.00 | 237.29K |
| 2026-07-16 | INR 301.40 | -0.79% | INR 305.90 | INR 308.80 | INR 297.80 | 155.46K |
| 2026-07-15 | INR 303.80 | +0.25% | INR 304.90 | INR 311.80 | INR 302.90 | 248.89K |
| 2026-07-14 | INR 303.05 | -0.74% | INR 305.85 | INR 307.65 | INR 301.50 | 254.87K |
| 2026-07-13 | INR 305.30 | -0.18% | INR 304.05 | INR 317.00 | INR 300.85 | 555.09K |
| 2026-07-10 | INR 305.85 | +0.79% | INR 307.00 | INR 310.00 | INR 305.00 | 210.40K |
| 2026-07-09 | INR 303.45 | +4.80% | INR 290.00 | INR 312.55 | INR 290.00 | 956.44K |
| 2026-07-08 | INR 289.55 | -2.36% | INR 296.75 | INR 301.60 | INR 287.00 | 411.52K |
| 2026-07-07 | INR 296.55 | -4.51% | INR 311.60 | INR 314.55 | INR 294.15 | 725.05K |
| 2026-07-06 | INR 310.55 | +2.90% | INR 303.45 | INR 319.40 | INR 303.00 | 1.18M |
| 2026-07-03 | INR 301.80 | +6.38% | INR 287.00 | INR 303.95 | INR 284.95 | 1.43M |
| 2026-07-02 | INR 283.70 | +2.11% | INR 278.85 | INR 287.65 | INR 275.10 | 416.22K |
| 2026-07-01 | INR 277.85 | +3.44% | INR 268.50 | INR 280.75 | INR 268.40 | 357.65K |
| 2026-06-30 | INR 268.60 | +1.94% | INR 263.50 | INR 274.00 | INR 262.75 | 244.89K |
| 2026-06-29 | INR 263.50 | -1.24% | INR 266.80 | INR 268.60 | INR 261.25 | 197.14K |
| 2026-06-26 | INR 266.80 | 0.00% | INR 266.80 | INR 266.80 | INR 266.80 | 0 |
| 2026-06-25 | INR 266.80 | +1.14% | INR 266.00 | INR 271.00 | INR 262.00 | 445.64K |
| 2026-06-24 | INR 263.80 | +3.19% | INR 253.60 | INR 265.40 | INR 251.50 | 278.21K |
| 2026-06-23 | INR 255.65 | -2.83% | INR 262.20 | INR 263.80 | INR 253.00 | 171.30K |
| 2026-06-22 | INR 263.10 | +3.30% | INR 253.25 | INR 266.35 | INR 253.25 | 239.42K |
| 2026-06-19 | INR 254.70 | -0.76% | INR 256.25 | INR 258.20 | INR 252.25 | 98.97K |
| 2026-06-18 | INR 256.65 | +0.16% | INR 256.25 | INR 263.80 | INR 253.20 | 205.27K |
| 2026-06-17 | INR 256.25 | +5.37% | INR 244.95 | INR 262.00 | INR 242.10 | 813.92K |
| 2026-06-16 | INR 243.20 | +1.99% | INR 240.00 | INR 247.00 | INR 240.00 | 341.05K |
| 2026-06-15 | INR 238.45 | +5.28% | INR 230.00 | INR 252.00 | INR 230.00 | 1.28M |
| 2026-06-12 | INR 226.50 | +0.27% | INR 229.60 | INR 231.85 | INR 223.30 | 365.56K |
| 2026-06-11 | INR 225.90 | -3.34% | INR 231.00 | INR 239.80 | INR 225.00 | 423.03K |
| 2026-06-10 | INR 233.70 | -2.85% | INR 240.30 | INR 244.25 | INR 231.15 | 161.14K |
| 2026-06-09 | INR 240.55 | +3.09% | INR 236.90 | INR 243.45 | INR 232.20 | 280.44K |
| 2026-06-08 | INR 233.35 | -8.49% | INR 253.00 | INR 253.05 | INR 228.75 | 610.05K |
| 2026-06-05 | INR 255.00 | -0.86% | INR 257.20 | INR 259.50 | INR 253.85 | 124.78K |
| 2026-06-04 | INR 257.20 | +0.10% | INR 254.60 | INR 264.00 | INR 252.85 | 319.68K |
| 2026-06-03 | INR 256.95 | +0.65% | INR 254.05 | INR 259.00 | INR 249.50 | 150.94K |
| 2026-06-02 | INR 255.30 | +2.72% | INR 245.90 | INR 257.00 | INR 243.65 | 208.99K |
| 2026-06-01 | INR 248.55 | -1.13% | INR 250.10 | INR 258.40 | INR 245.95 | 218.32K |
| 2026-05-29 | INR 251.38 | -3.15% | INR 257.90 | INR 258.67 | INR 251.00 | 236.35K |