S P Capital Financing Limited (BOM:530289)
India
· Delayed Price · Currency is INR 58.14
-2.71 (-4.45%)
At close: Apr 28, 2026
S P Capital Financing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.60 | 58.60 | 56.00 | 57.66 | 57.66 | -0.83% | 363 |
| Apr 28, 2026 | 58.15 | 58.90 | 54.61 | 58.14 | 58.14 | -4.45% | 5,710 |
| Apr 27, 2026 | 61.15 | 61.15 | 58.05 | 60.85 | 60.85 | -2.48% | 1,330 |
| Apr 24, 2026 | 60.00 | 62.58 | 58.01 | 62.40 | 62.40 | 3.93% | 2,439 |
| Apr 23, 2026 | 61.60 | 61.60 | 58.08 | 60.04 | 60.04 | -2.53% | 154 |
| Apr 22, 2026 | 57.35 | 62.95 | 57.10 | 61.60 | 61.60 | 1.07% | 3,923 |
| Apr 21, 2026 | 60.88 | 62.90 | 58.20 | 60.95 | 60.95 | 0.08% | 4,612 |
| Apr 20, 2026 | 60.99 | 60.99 | 57.50 | 60.90 | 60.90 | -0.11% | 1,589 |
| Apr 17, 2026 | 56.00 | 63.28 | 55.99 | 60.97 | 60.97 | 11.44% | 4,453 |
| Apr 16, 2026 | 55.99 | 55.99 | 54.71 | 54.71 | 54.71 | -2.48% | 693 |
| Apr 15, 2026 | 54.41 | 56.75 | 54.41 | 56.10 | 56.10 | 3.11% | 675 |
| Apr 13, 2026 | 56.72 | 57.80 | 53.00 | 54.41 | 54.41 | -4.54% | 2,621 |
| Apr 10, 2026 | 56.79 | 57.00 | 56.78 | 57.00 | 57.00 | 0.35% | 866 |
| Apr 9, 2026 | 53.21 | 57.00 | 53.21 | 56.80 | 56.80 | - | 71 |
| Apr 8, 2026 | 56.70 | 57.00 | 52.07 | 56.80 | 56.80 | 6.71% | 1,336 |
| Apr 7, 2026 | 55.20 | 56.89 | 51.21 | 53.23 | 53.23 | -1.41% | 1,219 |
| Apr 6, 2026 | 55.45 | 55.72 | 51.90 | 53.99 | 53.99 | -2.63% | 580 |
| Apr 1, 2026 | 55.85 | 55.85 | 55.45 | 55.45 | 55.45 | 10.39% | 20 |
| Mar 30, 2026 | 55.90 | 55.90 | 50.02 | 50.23 | 50.23 | -10.24% | 126 |
| Mar 27, 2026 | 52.85 | 55.98 | 52.00 | 55.96 | 55.96 | -0.87% | 347 |
| Mar 25, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.60% | 10 |
| Mar 24, 2026 | 57.90 | 57.90 | 51.35 | 56.79 | 56.79 | 12.90% | 7 |
| Mar 23, 2026 | 54.70 | 54.70 | 49.80 | 50.30 | 50.30 | -8.04% | 3,843 |
| Mar 20, 2026 | 54.75 | 54.75 | 54.60 | 54.70 | 54.70 | -2.53% | 141 |
| Mar 19, 2026 | 56.12 | 56.12 | 55.10 | 56.12 | 56.12 | - | 250 |
| Mar 18, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 0.21% | 17 |
| Mar 17, 2026 | 56.10 | 56.10 | 56.00 | 56.00 | 56.00 | -0.18% | 223 |
| Mar 16, 2026 | 56.26 | 56.26 | 56.10 | 56.10 | 56.10 | - | 116 |
| Mar 13, 2026 | 56.00 | 56.10 | 56.00 | 56.10 | 56.10 | -2.97% | 25 |
| Mar 12, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 1.05% | 302 |
| Mar 11, 2026 | 57.70 | 57.72 | 57.05 | 57.22 | 57.22 | -0.87% | 262 |
| Mar 10, 2026 | 58.10 | 58.10 | 57.00 | 57.72 | 57.72 | 2.52% | 95 |
| Mar 9, 2026 | 56.30 | 57.47 | 52.20 | 56.30 | 56.30 | -4.50% | 2,136 |
| Mar 6, 2026 | 57.00 | 58.95 | 57.00 | 58.95 | 58.95 | 3.42% | 170 |
| Mar 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 218 |
| Mar 4, 2026 | 57.00 | 57.00 | 56.40 | 57.00 | 57.00 | - | 612 |
| Mar 2, 2026 | 58.39 | 59.00 | 56.79 | 57.00 | 57.00 | -1.89% | 125 |
| Feb 27, 2026 | 58.00 | 58.10 | 58.00 | 58.10 | 58.10 | 0.17% | 61 |
| Feb 26, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 537 |
| Feb 25, 2026 | 57.71 | 59.00 | 57.71 | 59.00 | 59.00 | 2.24% | 130 |
| Feb 24, 2026 | 59.80 | 59.80 | 57.51 | 57.71 | 57.71 | -3.49% | 122 |
| Feb 23, 2026 | 59.00 | 59.80 | 58.20 | 59.80 | 59.80 | 0.17% | 308 |
| Feb 20, 2026 | 59.69 | 59.70 | 58.00 | 59.70 | 59.70 | - | 200 |
| Feb 19, 2026 | 60.00 | 60.00 | 57.42 | 59.70 | 59.70 | 0.71% | 228 |
| Feb 18, 2026 | 58.67 | 60.00 | 57.05 | 59.28 | 59.28 | 1.04% | 701 |
| Feb 17, 2026 | 60.00 | 60.00 | 57.00 | 58.67 | 58.67 | -5.37% | 1,562 |
| Feb 16, 2026 | 58.01 | 62.00 | 57.40 | 62.00 | 62.00 | 4.20% | 1,005 |
| Feb 13, 2026 | 61.90 | 61.90 | 59.50 | 59.50 | 59.50 | -0.02% | 227 |
| Feb 12, 2026 | 59.00 | 61.95 | 59.00 | 59.51 | 59.01 | -1.72% | 3,662 |
| Feb 11, 2026 | 60.97 | 61.88 | 59.00 | 60.55 | 60.04 | -2.29% | 877 |
| Feb 10, 2026 | 60.57 | 62.80 | 59.00 | 61.97 | 61.45 | 3.39% | 1,557 |
| Feb 9, 2026 | 56.90 | 60.40 | 56.90 | 59.94 | 59.44 | 5.03% | 766 |
| Feb 6, 2026 | 64.00 | 64.00 | 57.00 | 57.07 | 56.59 | 0.46% | 3,588 |
| Feb 5, 2026 | 58.60 | 59.00 | 56.61 | 56.81 | 56.33 | -4.09% | 1,559 |
| Feb 4, 2026 | 58.15 | 60.50 | 56.00 | 59.23 | 58.73 | 2.00% | 1,050 |
| Feb 3, 2026 | 58.07 | 66.69 | 58.00 | 58.07 | 57.58 | -2.01% | 2,945 |
| Feb 2, 2026 | 59.20 | 59.26 | 59.00 | 59.26 | 58.76 | 4.35% | 2,143 |
| Feb 1, 2026 | 58.11 | 62.96 | 56.70 | 56.79 | 56.31 | -3.02% | 2,908 |
| Jan 30, 2026 | 60.00 | 67.87 | 58.01 | 58.56 | 58.07 | 2.74% | 11,878 |
| Jan 29, 2026 | 60.30 | 62.00 | 56.60 | 57.00 | 56.52 | -5.00% | 10,140 |
| Jan 28, 2026 | 54.60 | 60.00 | 54.60 | 60.00 | 59.50 | 2.55% | 171 |
| Jan 27, 2026 | 59.18 | 60.00 | 54.03 | 58.51 | 58.02 | -1.13% | 1,280 |
| Jan 23, 2026 | 55.10 | 59.18 | 55.10 | 59.18 | 58.68 | 2.25% | 166 |
| Jan 22, 2026 | 54.25 | 57.99 | 54.25 | 57.88 | 57.39 | -0.19% | 339 |
| Jan 21, 2026 | 57.10 | 57.99 | 53.00 | 57.99 | 57.50 | 0.89% | 3,443 |
| Jan 20, 2026 | 57.60 | 60.00 | 57.00 | 57.48 | 57.00 | -4.74% | 2,245 |
| Jan 19, 2026 | 61.38 | 61.42 | 57.51 | 60.34 | 59.83 | -2.25% | 220 |
| Jan 16, 2026 | 58.54 | 63.00 | 58.54 | 61.73 | 61.21 | 5.45% | 7,163 |
| Jan 14, 2026 | 65.90 | 65.90 | 58.54 | 58.54 | 58.05 | -2.22% | 535 |
| Jan 13, 2026 | 58.00 | 63.00 | 58.00 | 59.87 | 59.37 | -1.22% | 2,598 |
| Jan 12, 2026 | 63.42 | 63.42 | 60.61 | 60.61 | 60.10 | -2.05% | 88 |
| Jan 9, 2026 | 60.99 | 69.00 | 59.01 | 61.88 | 61.36 | 1.46% | 4,341 |
| Jan 8, 2026 | 60.00 | 61.80 | 58.50 | 60.99 | 60.48 | 0.66% | 2,894 |
| Jan 7, 2026 | 57.91 | 63.00 | 57.91 | 60.59 | 60.08 | 6.73% | 2,507 |
| Jan 6, 2026 | 58.35 | 59.50 | 56.50 | 56.77 | 56.29 | -5.15% | 1,477 |
| Jan 5, 2026 | 60.00 | 60.00 | 55.00 | 59.85 | 59.35 | 3.10% | 4,206 |
| Jan 2, 2026 | 61.00 | 61.00 | 58.00 | 58.05 | 57.56 | -4.84% | 922 |
| Jan 1, 2026 | 58.97 | 61.00 | 58.97 | 61.00 | 60.49 | 3.39% | 280 |
| Dec 31, 2025 | 59.39 | 59.39 | 57.00 | 59.00 | 58.50 | 1.50% | 2,752 |
| Dec 30, 2025 | 56.36 | 58.98 | 55.70 | 58.13 | 57.64 | 3.14% | 69 |
| Dec 29, 2025 | 57.00 | 59.39 | 55.40 | 56.36 | 55.89 | -0.42% | 4,180 |
| Dec 26, 2025 | 63.00 | 63.00 | 56.51 | 56.60 | 56.12 | -6.23% | 6,225 |
| Dec 24, 2025 | 57.32 | 63.55 | 55.01 | 60.36 | 59.85 | 4.79% | 14,109 |
| Dec 23, 2025 | 56.00 | 57.60 | 56.00 | 57.60 | 57.12 | -0.89% | 5,513 |
| Dec 22, 2025 | 59.01 | 63.99 | 58.00 | 58.12 | 57.63 | -1.32% | 1,479 |
| Dec 19, 2025 | 54.99 | 61.00 | 54.99 | 58.90 | 58.41 | 3.35% | 4,763 |
| Dec 18, 2025 | 54.20 | 58.00 | 47.90 | 56.99 | 56.51 | 4.24% | 1,502 |
| Dec 17, 2025 | 59.42 | 59.42 | 54.01 | 54.67 | 54.21 | -6.15% | 3,084 |
| Dec 16, 2025 | 61.00 | 61.00 | 56.00 | 58.25 | 57.76 | 1.22% | 2,971 |
| Dec 15, 2025 | 63.00 | 63.00 | 57.20 | 57.55 | 57.07 | -2.46% | 715 |
| Dec 12, 2025 | 55.20 | 59.00 | 55.20 | 59.00 | 58.50 | 5.36% | 951 |
| Dec 11, 2025 | 56.04 | 56.04 | 55.50 | 56.00 | 55.53 | -0.04% | 1,887 |
| Dec 10, 2025 | 55.00 | 56.90 | 55.00 | 56.02 | 55.55 | 2.73% | 699 |
| Dec 9, 2025 | 59.38 | 59.38 | 54.30 | 54.53 | 54.07 | -1.77% | 655 |
| Dec 8, 2025 | 55.00 | 58.50 | 55.00 | 55.51 | 55.04 | -4.57% | 341 |
| Dec 5, 2025 | 60.20 | 60.20 | 57.00 | 58.17 | 57.68 | 0.29% | 1,719 |
| Dec 4, 2025 | 58.12 | 58.25 | 58.00 | 58.00 | 57.51 | -3.28% | 2,701 |
| Dec 3, 2025 | 60.00 | 60.00 | 58.01 | 59.97 | 59.47 | -0.68% | 283 |
| Dec 2, 2025 | 57.00 | 60.40 | 57.00 | 60.38 | 59.87 | 4.64% | 1,315 |
| Dec 1, 2025 | 61.95 | 61.95 | 57.15 | 57.70 | 57.22 | -4.77% | 149 |