Skip to main content
SSPDL Limited (BOM:530821)
India flag India · Delayed Price · Currency is INR
14.42
-0.75 (-4.94%)
At close: Mar 9, 2026

SSPDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.4214.4214.4214.4214.42-4.94%2,469
Mar 6, 202615.1715.1715.1715.1715.17-4.95%1,531
Mar 5, 202615.9615.9615.9615.9615.96-4.94%1,778
Mar 4, 202616.7916.7916.7916.7916.79-4.98%3,056
Mar 2, 202617.6717.6717.6717.6717.67-5.00%982
Feb 27, 202618.6018.6018.6018.6018.60-4.96%2,815
Feb 26, 202619.5719.5719.5719.5719.57-4.95%1,111
Feb 25, 202620.6120.6120.5920.5920.59-4.98%26,169
Feb 24, 202623.6023.7021.4621.6721.67-4.03%115,204
Feb 23, 202622.5822.5822.5822.5822.584.97%49,179
Feb 20, 202621.5121.5121.0021.5121.514.98%28,729
Feb 19, 202620.4920.4918.6020.4920.494.97%54,753
Feb 18, 202620.1620.1618.4319.5219.526.49%277,547
Feb 17, 202618.3318.3318.3318.3318.339.96%8,500
Feb 16, 202616.6716.6716.6716.6716.679.96%12,809
Feb 13, 202613.7015.1612.8115.1615.1619.94%188,990
Feb 12, 202610.9613.8910.5012.6412.649.15%44,443
Feb 11, 202611.5811.5811.5811.5811.585.66%20
Feb 10, 202611.1911.1910.9610.9610.965.28%559
Feb 9, 202610.2811.209.8510.4110.411.26%360
Feb 5, 202610.0011.259.9010.2810.28-5.43%672
Feb 4, 202610.0011.2310.0010.8710.874.02%1,279
Feb 3, 202610.5410.549.7210.4510.452.05%2,168
Feb 2, 202612.1112.119.5610.2410.24-0.10%392
Feb 1, 202610.2510.2510.2510.2510.25-20
Jan 30, 20269.6811.309.5110.2510.255.67%3,252
Jan 29, 20269.909.909.709.709.70-1.92%367
Jan 28, 202610.0010.009.899.899.89-0.70%458
Jan 27, 202610.2110.219.509.969.96-2.45%840
Jan 23, 202610.5011.969.9510.2110.21-12.36%13,973
Jan 22, 202611.8811.8811.6011.6511.655.62%33
Jan 21, 202610.5011.259.8111.0311.03-0.81%7,116
Jan 20, 202611.6911.699.6511.1211.121.83%5,131
Jan 19, 202611.5211.5810.6710.9210.92-10.42%37,414
Jan 16, 202613.6713.6711.5812.1912.191.58%895
Jan 14, 202613.1613.1612.0012.0012.00-0.08%998
Jan 13, 202613.0013.1511.7512.0112.01-10.57%18,526
Jan 12, 202614.4914.4912.5613.4313.432.52%100
Jan 9, 202612.0813.2511.8013.1013.109.08%10,114
Jan 8, 202613.2613.2611.6512.0112.01-7.62%1,602
Jan 7, 202613.0013.0013.0013.0013.007.71%786
Jan 6, 202613.4213.4212.0712.0712.07-2.97%2,391
Jan 5, 202612.8612.8612.3312.4412.44-1.35%2,240
Jan 2, 202612.6113.4512.6012.6112.61-3.00%4,681
Jan 1, 202613.3213.3213.0013.0013.00-491
Dec 31, 202513.9813.9812.7613.0013.00-4.13%3,323
Dec 30, 202513.8013.8012.7113.5613.561.19%393
Dec 29, 202513.4413.4812.8613.4013.40-1.40%7,627
Dec 26, 202513.3614.9713.3513.5913.59-10.30%1,344
Dec 24, 202514.4515.2414.0015.1515.154.99%2,102
Dec 23, 202513.5014.7413.0614.4314.433.00%5,720
Dec 22, 202514.7615.9014.0114.0114.01-2.71%2,290
Dec 19, 202512.8514.4012.8514.4014.4012.06%1,543
Dec 18, 202512.8512.8512.8512.8512.85-2.13%9
Dec 16, 202513.1614.4512.2013.1313.130.23%1,983
Dec 15, 202512.3114.0512.3113.1013.10-941
Dec 12, 202513.9114.4713.0013.1013.10-5.82%6,595
Dec 10, 202514.0014.0013.5113.9113.91-0.64%272
Dec 9, 202514.1114.1114.0014.0014.00-0.28%325
Dec 8, 202515.9915.9912.3314.0414.040.43%57
Dec 5, 202513.9813.9813.9813.9813.982.57%787
Dec 4, 202514.9914.9913.6313.6313.63-0.66%161
Dec 2, 202514.0114.0113.6313.7213.72-2.97%709
Dec 1, 202514.4914.4914.1414.1414.14-2
Nov 28, 202514.5015.9814.1114.1414.14-5.67%4,844
Nov 27, 202514.4414.9914.4414.9914.993.81%2,305
Nov 26, 202514.6014.6014.0714.4414.44-0.14%2,078
Nov 25, 202514.5014.5014.0014.4614.46-3.47%7,426
Nov 24, 202514.5015.6014.5014.9814.984.61%4,772
Nov 21, 202514.6115.9814.3214.3214.32-2.52%3,258
Nov 20, 202514.9914.9914.5214.6914.69-2.00%1,223
Nov 19, 202515.5315.5314.9914.9914.99-1.58%877
Nov 18, 202515.7715.7714.5115.2315.23-1.30%4,221
Nov 17, 202515.8015.8015.1015.4315.43-582
Nov 14, 202518.1218.1215.0115.4315.43-6.37%8,780
Nov 13, 202516.2416.4816.0916.4816.489.94%11,800
Nov 12, 202514.9415.9814.7314.9914.990.33%2,283
Nov 11, 202515.9915.9914.7814.9414.94-1.52%2,854
Nov 10, 202515.4816.4915.1515.1715.170.40%3,788
Nov 7, 202515.8015.8014.8715.1115.11-5.56%1,851
Nov 6, 202515.7316.0015.5816.0016.002.70%2,154
Nov 4, 202516.8916.8915.4015.5815.58-2.62%150
Nov 3, 202516.8316.8315.3516.0016.00-3.03%952
Oct 31, 202516.0016.5016.0016.5016.503.13%1,166
Oct 29, 202514.9016.9414.9016.0016.00-0.19%691
Oct 28, 202516.2016.2015.9016.0316.03-3.90%1,008
Oct 27, 202516.9716.9716.6816.6816.687.54%146
Oct 24, 202516.0016.9914.6515.5115.51-3.12%6,897
Oct 23, 202515.8816.9515.8716.0116.011.14%1,001
Oct 21, 202518.4018.4015.7715.8315.83-5.55%1,113
Oct 20, 202516.9416.9416.7416.7616.764.55%1,033
Oct 17, 202516.0316.0416.0316.0316.030.19%210
Oct 16, 202517.0017.0015.8116.0016.00-3.32%1,904
Oct 15, 202516.3417.2316.0016.5516.550.79%2,035
Oct 14, 202516.4316.4316.0016.4216.42-0.55%2,567
Oct 13, 202518.3018.3016.1716.5116.51-6.19%1,422
Oct 10, 202517.8417.8416.6017.6017.605.14%372
Oct 9, 202516.8017.6416.7216.7416.74-0.36%522
Oct 8, 202517.5017.7016.4016.8016.80-6.09%2,066
Oct 7, 202516.7017.8916.3717.8917.89-0.11%6,346