Spencer's Retail Ltd. SPENCERS

NSE · India · Retail Trade

INR 26.01-0.70 (-2.62%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 26.24	-1.76%	INR 27.00	INR 27.00	INR 25.99	37.66K
2026-09-30	INR 26.71	-2.52%	INR 27.40	INR 27.59	INR 26.50	37.69K
2026-09-29	INR 27.40	-0.04%	INR 27.41	INR 27.99	INR 27.06	21.31K
2026-09-28	INR 27.41	-2.35%	INR 28.50	INR 28.52	INR 27.11	17.38K
2026-09-25	INR 28.07	-2.94%	INR 28.46	INR 28.89	INR 27.82	41.16K
2026-09-24	INR 28.92	-1.77%	INR 29.73	INR 29.73	INR 28.56	30.21K
2026-09-23	INR 29.44	+3.41%	INR 28.35	INR 29.86	INR 28.01	32.72K
2026-09-22	INR 28.47	+1.57%	INR 28.39	INR 28.99	INR 27.85	19.51K
2026-09-21	INR 28.03	-1.23%	INR 28.38	INR 28.68	INR 27.85	29.29K
2026-09-18	INR 28.38	+0.75%	INR 28.50	INR 29.40	INR 27.62	28.17K
2026-09-17	INR 28.17	-0.14%	INR 28.40	INR 28.50	INR 27.52	22.15K
2026-09-16	INR 28.21	+0.97%	INR 27.94	INR 28.48	INR 27.01	18.84K
2026-09-15	INR 27.94	-1.27%	INR 28.50	INR 28.99	INR 27.50	30.77K
2026-09-14	INR 28.30	0.00%	INR 28.30	INR 28.30	INR 28.30	0
2026-09-11	INR 28.30	-1.19%	INR 28.56	INR 28.65	INR 27.00	121.75K
2026-09-10	INR 28.64	-1.98%	INR 29.50	INR 29.80	INR 28.15	81.41K
2026-09-09	INR 29.22	-0.65%	INR 29.89	INR 29.98	INR 29.00	9.74K
2026-09-08	INR 29.41	+2.19%	INR 28.45	INR 29.70	INR 28.45	20.20K
2026-09-07	INR 28.78	+0.98%	INR 28.60	INR 29.01	INR 28.12	19.69K
2026-09-04	INR 28.50	-0.25%	INR 29.40	INR 29.40	INR 28.12	24.32K
2026-09-03	INR 28.57	+0.21%	INR 28.41	INR 29.90	INR 28.00	60.78K
2026-09-02	INR 28.51	-1.32%	INR 29.10	INR 29.61	INR 28.40	36.45K
2026-09-01	INR 28.89	-2.92%	INR 29.90	INR 30.25	INR 28.81	61.48K
2026-08-31	INR 29.76	-0.43%	INR 29.32	INR 29.98	INR 29.32	20.18K
2026-08-28	INR 29.89	+0.61%	INR 29.41	INR 30.11	INR 29.30	36.20K
2026-08-27	INR 29.71	-1.30%	INR 30.40	INR 30.42	INR 29.22	35.23K
2026-08-26	INR 30.10	+0.10%	INR 30.30	INR 30.60	INR 29.10	33.62K
2026-08-25	INR 30.07	-1.67%	INR 30.37	INR 31.25	INR 28.46	111.53K
2026-08-24	INR 30.58	+0.59%	INR 30.40	INR 31.69	INR 30.32	76.87K
2026-08-21	INR 30.40	-0.43%	INR 30.90	INR 31.30	INR 30.26	46.16K
2026-08-20	INR 30.53	-0.13%	INR 30.71	INR 31.20	INR 30.50	21.09K
2026-08-19	INR 30.57	-1.89%	INR 31.20	INR 31.20	INR 30.22	60.07K
2026-08-18	INR 31.16	-0.35%	INR 31.89	INR 31.89	INR 31.00	29.19K
2026-08-17	INR 31.27	+1.62%	INR 31.30	INR 32.90	INR 31.20	36.66K
2026-08-14	INR 30.77	-3.84%	INR 32.78	INR 32.98	INR 30.30	64.38K
2026-08-13	INR 32.00	+0.69%	INR 31.95	INR 32.80	INR 31.25	38.62K
2026-08-12	INR 31.78	+0.79%	INR 31.61	INR 32.44	INR 31.37	98.22K
2026-08-11	INR 31.53	-1.53%	INR 32.18	INR 32.97	INR 30.65	94.33K
2026-08-10	INR 32.02	-1.29%	INR 32.44	INR 32.79	INR 31.80	52.67K
2026-08-07	INR 32.44	-1.73%	INR 33.40	INR 33.40	INR 32.20	43.88K
2026-08-06	INR 33.01	+0.52%	INR 32.84	INR 33.44	INR 32.21	18.16K
2026-08-05	INR 32.84	+1.99%	INR 33.15	INR 33.15	INR 32.05	47.91K
2026-08-04	INR 32.20	-3.10%	INR 33.07	INR 33.99	INR 32.05	57.52K
2026-08-03	INR 33.23	+1.00%	INR 33.48	INR 34.04	INR 32.82	53.60K
2026-07-31	INR 32.90	+0.89%	INR 32.25	INR 33.42	INR 32.22	21.48K
2026-07-30	INR 32.61	-1.98%	INR 32.56	INR 33.43	INR 32.39	38.23K
2026-07-29	INR 33.27	+1.25%	INR 34.00	INR 34.16	INR 32.81	30.10K
2026-07-28	INR 32.86	-1.79%	INR 33.62	INR 33.62	INR 32.21	51.65K
2026-07-27	INR 33.46	+1.21%	INR 33.07	INR 34.39	INR 32.12	102.44K
2026-07-24	INR 33.06	-3.76%	INR 34.70	INR 34.99	INR 32.41	145.22K
2026-07-23	INR 34.35	-0.38%	INR 34.48	INR 35.19	INR 34.08	26.46K
2026-07-22	INR 34.48	-2.43%	INR 35.17	INR 35.38	INR 34.25	21.16K
2026-07-21	INR 35.34	-0.34%	INR 34.35	INR 35.85	INR 34.35	24.34K
2026-07-20	INR 35.46	+1.84%	INR 34.82	INR 35.69	INR 34.40	35.42K
2026-07-17	INR 34.82	-0.88%	INR 35.08	INR 35.50	INR 34.75	42.64K
2026-07-16	INR 35.13	+1.62%	INR 35.58	INR 35.58	INR 34.67	25.05K
2026-07-15	INR 34.57	-0.58%	INR 35.37	INR 35.67	INR 34.35	33.39K
2026-07-14	INR 34.77	-1.75%	INR 35.32	INR 35.39	INR 34.70	20.38K
2026-07-13	INR 35.39	+1.20%	INR 34.96	INR 35.65	INR 34.71	15.79K
2026-07-10	INR 34.97	+0.98%	INR 35.25	INR 35.66	INR 34.81	26.01K
2026-07-09	INR 34.63	-1.28%	INR 35.07	INR 35.70	INR 34.45	47.14K
2026-07-08	INR 35.08	-2.83%	INR 36.50	INR 36.60	INR 34.60	43.70K
2026-07-07	INR 36.10	-2.64%	INR 36.97	INR 37.31	INR 36.00	17.89K
2026-07-06	INR 37.08	+0.73%	INR 36.60	INR 37.97	INR 36.50	36.87K
2026-07-03	INR 36.81	+2.51%	INR 36.63	INR 38.75	INR 36.14	65.96K
2026-07-02	INR 35.91	+1.50%	INR 35.21	INR 36.28	INR 35.21	44.03K
2026-07-01	INR 35.38	-0.08%	INR 35.10	INR 36.20	INR 35.10	53.95K
2026-06-30	INR 35.41	+0.14%	INR 35.70	INR 35.88	INR 35.02	40.79K
2026-06-29	INR 35.36	-1.78%	INR 35.81	INR 37.44	INR 35.10	56.93K
2026-06-26	INR 36.00	0.00%	INR 36.00	INR 36.00	INR 36.00	0
2026-06-25	INR 36.00	-2.78%	INR 38.29	INR 38.29	INR 35.80	69.88K
2026-06-24	INR 37.03	-1.91%	INR 38.98	INR 38.98	INR 36.80	76.46K
2026-06-23	INR 37.75	+0.35%	INR 37.50	INR 39.20	INR 37.31	90.00K
2026-06-22	INR 37.62	+1.48%	INR 37.11	INR 38.50	INR 37.11	89.57K
2026-06-19	INR 37.07	+0.11%	INR 37.32	INR 37.50	INR 36.82	37.97K
2026-06-18	INR 37.03	+0.08%	INR 37.03	INR 37.66	INR 36.53	72.77K
2026-06-17	INR 37.00	-1.04%	INR 37.39	INR 37.70	INR 36.70	48.45K
2026-06-16	INR 37.39	+1.38%	INR 37.15	INR 37.88	INR 36.33	77.46K
2026-06-15	INR 36.88	+0.71%	INR 36.62	INR 37.15	INR 36.25	69.08K
2026-06-12	INR 36.62	+5.53%	INR 34.90	INR 36.90	INR 34.72	52.54K
2026-06-11	INR 34.70	-3.48%	INR 35.51	INR 35.95	INR 34.40	32.68K
2026-06-10	INR 35.95	+1.07%	INR 36.23	INR 37.30	INR 35.60	102.66K
2026-06-09	INR 35.57	-2.01%	INR 36.58	INR 36.87	INR 34.61	91.04K
2026-06-08	INR 36.30	-0.71%	INR 35.99	INR 36.55	INR 35.90	36.16K
2026-06-05	INR 36.56	+1.58%	INR 36.44	INR 38.00	INR 36.10	113.81K
2026-06-04	INR 35.99	+3.18%	INR 35.00	INR 36.50	INR 34.10	195.87K
2026-06-03	INR 34.88	+0.23%	INR 34.80	INR 35.41	INR 34.22	46.93K
2026-06-02	INR 34.80	-4.42%	INR 36.03	INR 36.27	INR 34.34	58.30K
2026-06-01	INR 36.41	-2.39%	INR 37.30	INR 37.88	INR 36.00	55.18K
2026-05-29	INR 37.30	+1.08%	INR 36.90	INR 37.41	INR 36.90	41.87K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 26.24	-1.76%	INR 27.00	INR 27.00	INR 25.99	37.66K
2026-09-30	INR 26.71	-2.52%	INR 27.40	INR 27.59	INR 26.50	37.69K
2026-09-29	INR 27.40	-0.04%	INR 27.41	INR 27.99	INR 27.06	21.31K
2026-09-28	INR 27.41	-2.35%	INR 28.50	INR 28.52	INR 27.11	17.38K
2026-09-25	INR 28.07	-2.94%	INR 28.46	INR 28.89	INR 27.82	41.16K
2026-09-24	INR 28.92	-1.77%	INR 29.73	INR 29.73	INR 28.56	30.21K
2026-09-23	INR 29.44	+3.41%	INR 28.35	INR 29.86	INR 28.01	32.72K
2026-09-22	INR 28.47	+1.57%	INR 28.39	INR 28.99	INR 27.85	19.51K
2026-09-21	INR 28.03	-1.23%	INR 28.38	INR 28.68	INR 27.85	29.29K
2026-09-18	INR 28.38	+0.75%	INR 28.50	INR 29.40	INR 27.62	28.17K
2026-09-17	INR 28.17	-0.14%	INR 28.40	INR 28.50	INR 27.52	22.15K
2026-09-16	INR 28.21	+0.97%	INR 27.94	INR 28.48	INR 27.01	18.84K
2026-09-15	INR 27.94	-1.27%	INR 28.50	INR 28.99	INR 27.50	30.77K
2026-09-14	INR 28.30	0.00%	INR 28.30	INR 28.30	INR 28.30	0
2026-09-11	INR 28.30	-1.19%	INR 28.56	INR 28.65	INR 27.00	121.75K
2026-09-10	INR 28.64	-1.98%	INR 29.50	INR 29.80	INR 28.15	81.41K
2026-09-09	INR 29.22	-0.65%	INR 29.89	INR 29.98	INR 29.00	9.74K
2026-09-08	INR 29.41	+2.19%	INR 28.45	INR 29.70	INR 28.45	20.20K
2026-09-07	INR 28.78	+0.98%	INR 28.60	INR 29.01	INR 28.12	19.69K
2026-09-04	INR 28.50	-0.25%	INR 29.40	INR 29.40	INR 28.12	24.32K
2026-09-03	INR 28.57	+0.21%	INR 28.41	INR 29.90	INR 28.00	60.78K
2026-09-02	INR 28.51	-1.32%	INR 29.10	INR 29.61	INR 28.40	36.45K
2026-09-01	INR 28.89	-2.92%	INR 29.90	INR 30.25	INR 28.81	61.48K
2026-08-31	INR 29.76	-0.43%	INR 29.32	INR 29.98	INR 29.32	20.18K
2026-08-28	INR 29.89	+0.61%	INR 29.41	INR 30.11	INR 29.30	36.20K
2026-08-27	INR 29.71	-1.30%	INR 30.40	INR 30.42	INR 29.22	35.23K
2026-08-26	INR 30.10	+0.10%	INR 30.30	INR 30.60	INR 29.10	33.62K
2026-08-25	INR 30.07	-1.67%	INR 30.37	INR 31.25	INR 28.46	111.53K
2026-08-24	INR 30.58	+0.59%	INR 30.40	INR 31.69	INR 30.32	76.87K
2026-08-21	INR 30.40	-0.43%	INR 30.90	INR 31.30	INR 30.26	46.16K
2026-08-20	INR 30.53	-0.13%	INR 30.71	INR 31.20	INR 30.50	21.09K
2026-08-19	INR 30.57	-1.89%	INR 31.20	INR 31.20	INR 30.22	60.07K
2026-08-18	INR 31.16	-0.35%	INR 31.89	INR 31.89	INR 31.00	29.19K
2026-08-17	INR 31.27	+1.62%	INR 31.30	INR 32.90	INR 31.20	36.66K
2026-08-14	INR 30.77	-3.84%	INR 32.78	INR 32.98	INR 30.30	64.38K
2026-08-13	INR 32.00	+0.69%	INR 31.95	INR 32.80	INR 31.25	38.62K
2026-08-12	INR 31.78	+0.79%	INR 31.61	INR 32.44	INR 31.37	98.22K
2026-08-11	INR 31.53	-1.53%	INR 32.18	INR 32.97	INR 30.65	94.33K
2026-08-10	INR 32.02	-1.29%	INR 32.44	INR 32.79	INR 31.80	52.67K
2026-08-07	INR 32.44	-1.73%	INR 33.40	INR 33.40	INR 32.20	43.88K
2026-08-06	INR 33.01	+0.52%	INR 32.84	INR 33.44	INR 32.21	18.16K
2026-08-05	INR 32.84	+1.99%	INR 33.15	INR 33.15	INR 32.05	47.91K
2026-08-04	INR 32.20	-3.10%	INR 33.07	INR 33.99	INR 32.05	57.52K
2026-08-03	INR 33.23	+1.00%	INR 33.48	INR 34.04	INR 32.82	53.60K
2026-07-31	INR 32.90	+0.89%	INR 32.25	INR 33.42	INR 32.22	21.48K
2026-07-30	INR 32.61	-1.98%	INR 32.56	INR 33.43	INR 32.39	38.23K
2026-07-29	INR 33.27	+1.25%	INR 34.00	INR 34.16	INR 32.81	30.10K
2026-07-28	INR 32.86	-1.79%	INR 33.62	INR 33.62	INR 32.21	51.65K
2026-07-27	INR 33.46	+1.21%	INR 33.07	INR 34.39	INR 32.12	102.44K
2026-07-24	INR 33.06	-3.76%	INR 34.70	INR 34.99	INR 32.41	145.22K
2026-07-23	INR 34.35	-0.38%	INR 34.48	INR 35.19	INR 34.08	26.46K
2026-07-22	INR 34.48	-2.43%	INR 35.17	INR 35.38	INR 34.25	21.16K
2026-07-21	INR 35.34	-0.34%	INR 34.35	INR 35.85	INR 34.35	24.34K
2026-07-20	INR 35.46	+1.84%	INR 34.82	INR 35.69	INR 34.40	35.42K
2026-07-17	INR 34.82	-0.88%	INR 35.08	INR 35.50	INR 34.75	42.64K
2026-07-16	INR 35.13	+1.62%	INR 35.58	INR 35.58	INR 34.67	25.05K
2026-07-15	INR 34.57	-0.58%	INR 35.37	INR 35.67	INR 34.35	33.39K
2026-07-14	INR 34.77	-1.75%	INR 35.32	INR 35.39	INR 34.70	20.38K
2026-07-13	INR 35.39	+1.20%	INR 34.96	INR 35.65	INR 34.71	15.79K
2026-07-10	INR 34.97	+0.98%	INR 35.25	INR 35.66	INR 34.81	26.01K
2026-07-09	INR 34.63	-1.28%	INR 35.07	INR 35.70	INR 34.45	47.14K
2026-07-08	INR 35.08	-2.83%	INR 36.50	INR 36.60	INR 34.60	43.70K
2026-07-07	INR 36.10	-2.64%	INR 36.97	INR 37.31	INR 36.00	17.89K
2026-07-06	INR 37.08	+0.73%	INR 36.60	INR 37.97	INR 36.50	36.87K
2026-07-03	INR 36.81	+2.51%	INR 36.63	INR 38.75	INR 36.14	65.96K
2026-07-02	INR 35.91	+1.50%	INR 35.21	INR 36.28	INR 35.21	44.03K
2026-07-01	INR 35.38	-0.08%	INR 35.10	INR 36.20	INR 35.10	53.95K
2026-06-30	INR 35.41	+0.14%	INR 35.70	INR 35.88	INR 35.02	40.79K
2026-06-29	INR 35.36	-1.78%	INR 35.81	INR 37.44	INR 35.10	56.93K
2026-06-26	INR 36.00	0.00%	INR 36.00	INR 36.00	INR 36.00	0
2026-06-25	INR 36.00	-2.78%	INR 38.29	INR 38.29	INR 35.80	69.88K
2026-06-24	INR 37.03	-1.91%	INR 38.98	INR 38.98	INR 36.80	76.46K
2026-06-23	INR 37.75	+0.35%	INR 37.50	INR 39.20	INR 37.31	90.00K
2026-06-22	INR 37.62	+1.48%	INR 37.11	INR 38.50	INR 37.11	89.57K
2026-06-19	INR 37.07	+0.11%	INR 37.32	INR 37.50	INR 36.82	37.97K
2026-06-18	INR 37.03	+0.08%	INR 37.03	INR 37.66	INR 36.53	72.77K
2026-06-17	INR 37.00	-1.04%	INR 37.39	INR 37.70	INR 36.70	48.45K
2026-06-16	INR 37.39	+1.38%	INR 37.15	INR 37.88	INR 36.33	77.46K
2026-06-15	INR 36.88	+0.71%	INR 36.62	INR 37.15	INR 36.25	69.08K
2026-06-12	INR 36.62	+5.53%	INR 34.90	INR 36.90	INR 34.72	52.54K
2026-06-11	INR 34.70	-3.48%	INR 35.51	INR 35.95	INR 34.40	32.68K
2026-06-10	INR 35.95	+1.07%	INR 36.23	INR 37.30	INR 35.60	102.66K
2026-06-09	INR 35.57	-2.01%	INR 36.58	INR 36.87	INR 34.61	91.04K
2026-06-08	INR 36.30	-0.71%	INR 35.99	INR 36.55	INR 35.90	36.16K
2026-06-05	INR 36.56	+1.58%	INR 36.44	INR 38.00	INR 36.10	113.81K
2026-06-04	INR 35.99	+3.18%	INR 35.00	INR 36.50	INR 34.10	195.87K
2026-06-03	INR 34.88	+0.23%	INR 34.80	INR 35.41	INR 34.22	46.93K
2026-06-02	INR 34.80	-4.42%	INR 36.03	INR 36.27	INR 34.34	58.30K
2026-06-01	INR 36.41	-2.39%	INR 37.30	INR 37.88	INR 36.00	55.18K
2026-05-29	INR 37.30	+1.08%	INR 36.90	INR 37.41	INR 36.90	41.87K