Spenta International Limited (BOM:526161)
India
· Delayed Price · Currency is INR 92.25
-5.58 (-5.70%)
At close: Apr 29, 2026
Spenta International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 92.50 | 92.50 | 92.25 | 92.25 | 92.25 | -5.70% | 30 |
| Apr 28, 2026 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | -2.00% | 4 |
| Apr 24, 2026 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | -2.00% | 1 |
| Apr 22, 2026 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | -2.00% | 1 |
| Apr 21, 2026 | 105.00 | 105.00 | 103.95 | 103.95 | 103.95 | 4.47% | 32 |
| Apr 20, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | 4.75% | 3 |
| Apr 17, 2026 | 94.99 | 95.00 | 94.99 | 94.99 | 94.99 | -0.01% | 206 |
| Apr 16, 2026 | 99.80 | 99.80 | 95.00 | 95.00 | 95.00 | - | 107 |
| Apr 15, 2026 | 95.01 | 99.98 | 95.00 | 95.00 | 95.00 | - | 179 |
| Apr 13, 2026 | 92.93 | 95.00 | 92.92 | 95.00 | 95.00 | 3.26% | 65 |
| Apr 10, 2026 | 92.15 | 92.20 | 92.00 | 92.00 | 92.00 | -6.12% | 51 |
| Apr 9, 2026 | 100.00 | 100.00 | 93.00 | 98.00 | 98.00 | 3.16% | 21 |
| Apr 8, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5.56% | 8 |
| Apr 7, 2026 | 93.50 | 93.50 | 90.00 | 90.00 | 90.00 | 2.27% | 160 |
| Apr 6, 2026 | 90.10 | 95.00 | 80.00 | 88.00 | 88.00 | -7.37% | 583 |
| Apr 2, 2026 | 95.01 | 95.01 | 95.00 | 95.00 | 95.00 | -2.06% | 65 |
| Apr 1, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 7.78% | 501 |
| Mar 30, 2026 | 95.00 | 95.00 | 90.00 | 90.00 | 90.00 | 0.03% | 558 |
| Mar 27, 2026 | 98.90 | 98.90 | 87.10 | 89.97 | 89.97 | -3.26% | 1,540 |
| Mar 25, 2026 | 93.01 | 93.01 | 93.00 | 93.00 | 93.00 | -1.51% | 70 |
| Mar 24, 2026 | 93.99 | 95.00 | 90.50 | 94.43 | 94.43 | 4.81% | 536 |
| Mar 23, 2026 | 89.68 | 90.11 | 89.68 | 90.10 | 90.10 | 0.11% | 173 |
| Mar 20, 2026 | 87.80 | 90.00 | 87.80 | 90.00 | 90.00 | -3.95% | 397 |
| Mar 19, 2026 | 90.00 | 93.70 | 90.00 | 93.70 | 93.70 | -0.21% | 167 |
| Mar 18, 2026 | 98.20 | 98.20 | 90.00 | 93.90 | 93.90 | 6.40% | 209 |
| Mar 17, 2026 | 90.65 | 100.00 | 88.25 | 88.25 | 88.25 | 2.02% | 381 |
| Mar 16, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.61% | 130 |
| Mar 13, 2026 | 103.00 | 103.00 | 84.30 | 84.30 | 84.30 | -6.33% | 452 |
| Mar 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 5 |
| Mar 11, 2026 | 90.01 | 90.06 | 90.00 | 90.00 | 90.00 | - | 528 |
| Mar 10, 2026 | 83.64 | 90.45 | 83.64 | 90.00 | 90.00 | 7.78% | 1,102 |
| Mar 9, 2026 | 85.70 | 85.70 | 83.50 | 83.50 | 83.50 | -0.60% | 101 |
| Mar 4, 2026 | 83.29 | 84.00 | 83.29 | 84.00 | 84.00 | 0.84% | 428 |
| Mar 2, 2026 | 83.30 | 91.99 | 83.30 | 83.30 | 83.30 | -2.10% | 433 |
| Feb 27, 2026 | 86.00 | 86.00 | 85.00 | 85.09 | 85.09 | - | 780 |
| Feb 26, 2026 | 85.42 | 85.42 | 85.00 | 85.09 | 85.09 | 0.11% | 33 |
| Feb 25, 2026 | 92.99 | 92.99 | 85.00 | 85.00 | 85.00 | - | 269 |
| Feb 24, 2026 | 85.90 | 85.90 | 85.00 | 85.00 | 85.00 | -1.05% | 679 |
| Feb 23, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - | 34 |
| Feb 19, 2026 | 89.10 | 89.10 | 85.90 | 85.90 | 85.90 | -3.48% | 33 |
| Feb 18, 2026 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 8.54% | 2 |
| Feb 17, 2026 | 80.23 | 82.00 | 78.31 | 82.00 | 82.00 | -3.79% | 24 |
| Feb 16, 2026 | 82.83 | 93.57 | 74.01 | 85.23 | 85.23 | 7.75% | 3,201 |
| Feb 13, 2026 | 82.00 | 88.00 | 79.04 | 79.10 | 79.10 | -4.70% | 134 |
| Feb 12, 2026 | 81.00 | 83.00 | 71.10 | 83.00 | 83.00 | 2.53% | 772 |
| Feb 11, 2026 | 85.00 | 85.99 | 78.80 | 80.95 | 80.95 | 1.24% | 540 |
| Feb 10, 2026 | 87.87 | 89.00 | 76.15 | 79.96 | 79.96 | -8.09% | 3,516 |
| Feb 9, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 5.90% | 3 |
| Feb 6, 2026 | 82.45 | 85.60 | 82.00 | 82.15 | 82.15 | -0.32% | 91 |
| Feb 5, 2026 | 83.30 | 83.61 | 80.02 | 82.41 | 82.41 | -3.05% | 106 |
| Feb 4, 2026 | 78.70 | 90.00 | 78.70 | 85.00 | 85.00 | 4.98% | 690 |
| Feb 3, 2026 | 81.68 | 89.83 | 78.70 | 80.97 | 80.97 | -0.47% | 8 |
| Feb 2, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -4.26% | 1 |
| Feb 1, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | 5.55% | 6 |
| Jan 30, 2026 | 85.00 | 85.00 | 79.00 | 80.50 | 80.50 | -1.04% | 873 |
| Jan 28, 2026 | 86.53 | 86.53 | 81.35 | 81.35 | 81.35 | -6.43% | 115 |
| Jan 27, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 4.11% | 10 |
| Jan 22, 2026 | 84.00 | 84.00 | 77.80 | 83.51 | 83.51 | -0.58% | 280 |
| Jan 21, 2026 | 77.35 | 87.80 | 77.35 | 84.00 | 84.00 | 5.90% | 222 |
| Jan 20, 2026 | 82.73 | 83.00 | 72.80 | 79.32 | 79.32 | -4.12% | 1,353 |
| Jan 19, 2026 | 99.99 | 99.99 | 82.53 | 82.73 | 82.73 | -11.99% | 1,379 |
| Jan 16, 2026 | 86.00 | 94.00 | 86.00 | 94.00 | 94.00 | 9.30% | 51 |
| Jan 14, 2026 | 83.05 | 86.00 | 82.59 | 86.00 | 86.00 | 3.48% | 517 |
| Jan 13, 2026 | 82.60 | 83.25 | 82.60 | 83.11 | 83.11 | -5.84% | 222 |
| Jan 12, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | -0.50% | 1 |
| Jan 9, 2026 | 92.98 | 92.98 | 88.70 | 88.70 | 88.70 | -7.60% | 270 |
| Jan 8, 2026 | 89.00 | 97.96 | 84.25 | 96.00 | 96.00 | 6.96% | 527 |
| Jan 7, 2026 | 89.79 | 89.79 | 89.75 | 89.75 | 89.75 | -0.04% | 27 |
| Jan 6, 2026 | 90.00 | 90.00 | 89.79 | 89.79 | 89.79 | -0.21% | 291 |
| Jan 5, 2026 | 88.04 | 90.00 | 85.00 | 89.98 | 89.98 | 4.75% | 362 |
| Jan 2, 2026 | 88.00 | 90.00 | 85.00 | 85.90 | 85.90 | -2.39% | 1,814 |
| Jan 1, 2026 | 90.35 | 92.00 | 82.40 | 88.00 | 88.00 | -3.30% | 1,211 |
| Dec 31, 2025 | 101.95 | 101.95 | 90.35 | 91.00 | 91.00 | 1.12% | 805 |
| Dec 30, 2025 | 90.57 | 94.90 | 85.60 | 89.99 | 89.99 | -1.64% | 1,102 |
| Dec 29, 2025 | 91.63 | 91.63 | 85.61 | 91.49 | 91.49 | 2.34% | 153 |
| Dec 26, 2025 | 95.79 | 98.45 | 88.50 | 89.40 | 89.40 | -4.34% | 1,655 |
| Dec 24, 2025 | 98.40 | 100.40 | 92.20 | 93.46 | 93.46 | -2.77% | 778 |
| Dec 23, 2025 | 116.00 | 116.00 | 93.10 | 96.12 | 96.12 | -11.00% | 10,276 |
| Dec 22, 2025 | 88.20 | 108.00 | 88.20 | 108.00 | 108.00 | 20.00% | 20,732 |
| Dec 19, 2025 | 96.94 | 96.94 | 88.20 | 90.00 | 90.00 | 1.08% | 140 |
| Dec 17, 2025 | 97.00 | 97.00 | 88.70 | 89.04 | 89.04 | -10.85% | 626 |
| Dec 16, 2025 | 95.00 | 99.88 | 95.00 | 99.88 | 99.88 | 8.57% | 2 |
| Dec 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.03% | 54 |
| Dec 12, 2025 | 92.00 | 97.00 | 92.00 | 93.91 | 93.91 | 6.70% | 336 |
| Dec 11, 2025 | 86.50 | 97.84 | 83.00 | 88.01 | 88.01 | 2.58% | 214 |
| Dec 10, 2025 | 93.69 | 93.69 | 85.00 | 85.80 | 85.80 | -8.90% | 536 |
| Dec 9, 2025 | 94.48 | 94.48 | 94.18 | 94.18 | 94.18 | 0.18% | 3 |
| Dec 8, 2025 | 95.77 | 95.77 | 93.99 | 94.01 | 94.01 | 8.68% | 23 |
| Dec 5, 2025 | 88.25 | 88.25 | 86.50 | 86.50 | 86.50 | -2.81% | 203 |
| Dec 4, 2025 | 86.83 | 89.00 | 86.82 | 89.00 | 89.00 | 2.51% | 376 |
| Dec 3, 2025 | 87.61 | 88.03 | 85.60 | 86.82 | 86.82 | -0.98% | 202 |
| Dec 2, 2025 | 89.01 | 90.00 | 87.60 | 87.68 | 87.68 | -1.49% | 104 |
| Dec 1, 2025 | 89.01 | 89.01 | 89.00 | 89.01 | 89.01 | 1.61% | 50 |
| Nov 28, 2025 | 87.60 | 87.60 | 87.10 | 87.60 | 87.60 | -1.68% | 175 |
| Nov 27, 2025 | 91.50 | 91.50 | 87.00 | 89.10 | 89.10 | -1.55% | 468 |
| Nov 26, 2025 | 92.45 | 92.45 | 90.40 | 90.50 | 90.50 | -1.58% | 475 |
| Nov 25, 2025 | 96.00 | 96.00 | 90.90 | 91.95 | 91.95 | -0.92% | 203 |
| Nov 24, 2025 | 95.55 | 107.60 | 92.00 | 92.80 | 92.80 | -3.43% | 576 |
| Nov 21, 2025 | 99.70 | 100.05 | 95.95 | 96.10 | 96.10 | -3.90% | 436 |
| Nov 20, 2025 | 95.90 | 100.05 | 94.05 | 100.00 | 100.00 | 4.22% | 956 |