SSPDL Limited (BOM:530821)
India
· Delayed Price · Currency is INR 13.94
-0.69 (-4.72%)
At close: Apr 28, 2026
SSPDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.90 | 15.00 | 13.90 | 13.94 | 13.94 | -4.72% | 658 |
| Apr 27, 2026 | 15.71 | 15.71 | 14.63 | 14.63 | 14.63 | -5.00% | 4,527 |
| Apr 24, 2026 | 15.98 | 15.98 | 14.62 | 15.40 | 15.40 | 0.13% | 1,397 |
| Apr 23, 2026 | 15.00 | 15.70 | 14.24 | 15.38 | 15.38 | 2.67% | 5,802 |
| Apr 22, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.40% | 500 |
| Apr 21, 2026 | 15.75 | 15.99 | 14.97 | 15.04 | 15.04 | -4.51% | 1,722 |
| Apr 20, 2026 | 16.00 | 16.19 | 14.73 | 15.75 | 15.75 | 1.74% | 5,088 |
| Apr 17, 2026 | 15.56 | 15.56 | 14.08 | 15.48 | 15.48 | 4.45% | 3,280 |
| Apr 16, 2026 | 14.82 | 14.82 | 13.44 | 14.82 | 14.82 | 4.96% | 1,799 |
| Apr 15, 2026 | 15.46 | 15.46 | 14.05 | 14.12 | 14.12 | -4.14% | 10,233 |
| Apr 13, 2026 | 14.92 | 14.93 | 13.75 | 14.73 | 14.73 | 3.59% | 4,904 |
| Apr 10, 2026 | 14.22 | 14.22 | 12.88 | 14.22 | 14.22 | 4.94% | 12,492 |
| Apr 9, 2026 | 13.95 | 13.95 | 12.65 | 13.55 | 13.55 | 1.96% | 6,490 |
| Apr 8, 2026 | 12.12 | 13.29 | 12.12 | 13.29 | 13.29 | 4.98% | 13,105 |
| Apr 7, 2026 | 12.59 | 12.67 | 11.50 | 12.66 | 12.66 | 4.89% | 5,850 |
| Apr 6, 2026 | 10.93 | 12.07 | 10.93 | 12.07 | 12.07 | 4.96% | 7,233 |
| Apr 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.41% | 8 |
| Apr 1, 2026 | 11.79 | 12.03 | 11.43 | 12.03 | 12.03 | - | 9,337 |
| Mar 30, 2026 | 12.24 | 12.24 | 11.40 | 12.03 | 12.03 | 0.25% | 8,400 |
| Mar 27, 2026 | 11.01 | 12.10 | 11.00 | 12.00 | 12.00 | 3.99% | 6,044 |
| Mar 25, 2026 | 12.25 | 12.28 | 11.31 | 11.54 | 11.54 | -1.37% | 11,297 |
| Mar 24, 2026 | 12.27 | 12.29 | 11.66 | 11.70 | 11.70 | -4.65% | 21,662 |
| Mar 23, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -4.96% | 7,545 |
| Mar 20, 2026 | 13.58 | 13.58 | 12.91 | 12.91 | 12.91 | -4.93% | 21,266 |
| Mar 19, 2026 | 13.92 | 13.92 | 13.58 | 13.58 | 13.58 | 2.41% | 2,088 |
| Mar 18, 2026 | 12.31 | 13.59 | 12.31 | 13.26 | 13.26 | 2.39% | 59,976 |
| Mar 17, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -4.99% | 2,158 |
| Mar 16, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -4.95% | 3,905 |
| Mar 13, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -4.97% | 2,702 |
| Mar 12, 2026 | 15.09 | 16.15 | 15.09 | 15.09 | 15.09 | -4.97% | 15,945 |
| Mar 11, 2026 | 15.89 | 15.89 | 14.40 | 15.88 | 15.88 | 4.89% | 103,114 |
| Mar 10, 2026 | 13.70 | 15.14 | 13.70 | 15.14 | 15.14 | 4.99% | 54,601 |
| Mar 9, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -4.94% | 2,469 |
| Mar 6, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -4.95% | 1,531 |
| Mar 5, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -4.94% | 1,778 |
| Mar 4, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -4.98% | 3,056 |
| Mar 2, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -5.00% | 982 |
| Feb 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.96% | 2,815 |
| Feb 26, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -4.95% | 1,111 |
| Feb 25, 2026 | 20.61 | 20.61 | 20.59 | 20.59 | 20.59 | -4.98% | 26,169 |
| Feb 24, 2026 | 23.60 | 23.70 | 21.46 | 21.67 | 21.67 | -4.03% | 115,204 |
| Feb 23, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 4.97% | 49,179 |
| Feb 20, 2026 | 21.51 | 21.51 | 21.00 | 21.51 | 21.51 | 4.98% | 28,729 |
| Feb 19, 2026 | 20.49 | 20.49 | 18.60 | 20.49 | 20.49 | 4.97% | 54,753 |
| Feb 18, 2026 | 20.16 | 20.16 | 18.43 | 19.52 | 19.52 | 6.49% | 277,547 |
| Feb 17, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 9.96% | 8,500 |
| Feb 16, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 9.96% | 12,809 |
| Feb 13, 2026 | 13.70 | 15.16 | 12.81 | 15.16 | 15.16 | 19.94% | 188,990 |
| Feb 12, 2026 | 10.96 | 13.89 | 10.50 | 12.64 | 12.64 | 9.15% | 44,443 |
| Feb 11, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 5.66% | 20 |
| Feb 10, 2026 | 11.19 | 11.19 | 10.96 | 10.96 | 10.96 | 5.28% | 559 |
| Feb 9, 2026 | 10.28 | 11.20 | 9.85 | 10.41 | 10.41 | 1.26% | 360 |
| Feb 5, 2026 | 10.00 | 11.25 | 9.90 | 10.28 | 10.28 | -5.43% | 672 |
| Feb 4, 2026 | 10.00 | 11.23 | 10.00 | 10.87 | 10.87 | 4.02% | 1,279 |
| Feb 3, 2026 | 10.54 | 10.54 | 9.72 | 10.45 | 10.45 | 2.05% | 2,168 |
| Feb 2, 2026 | 12.11 | 12.11 | 9.56 | 10.24 | 10.24 | -0.10% | 392 |
| Feb 1, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 20 |
| Jan 30, 2026 | 9.68 | 11.30 | 9.51 | 10.25 | 10.25 | 5.67% | 3,252 |
| Jan 29, 2026 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -1.92% | 367 |
| Jan 28, 2026 | 10.00 | 10.00 | 9.89 | 9.89 | 9.89 | -0.70% | 458 |
| Jan 27, 2026 | 10.21 | 10.21 | 9.50 | 9.96 | 9.96 | -2.45% | 840 |
| Jan 23, 2026 | 10.50 | 11.96 | 9.95 | 10.21 | 10.21 | -12.36% | 13,973 |
| Jan 22, 2026 | 11.88 | 11.88 | 11.60 | 11.65 | 11.65 | 5.62% | 33 |
| Jan 21, 2026 | 10.50 | 11.25 | 9.81 | 11.03 | 11.03 | -0.81% | 7,116 |
| Jan 20, 2026 | 11.69 | 11.69 | 9.65 | 11.12 | 11.12 | 1.83% | 5,131 |
| Jan 19, 2026 | 11.52 | 11.58 | 10.67 | 10.92 | 10.92 | -10.42% | 37,414 |
| Jan 16, 2026 | 13.67 | 13.67 | 11.58 | 12.19 | 12.19 | 1.58% | 895 |
| Jan 14, 2026 | 13.16 | 13.16 | 12.00 | 12.00 | 12.00 | -0.08% | 998 |
| Jan 13, 2026 | 13.00 | 13.15 | 11.75 | 12.01 | 12.01 | -10.57% | 18,526 |
| Jan 12, 2026 | 14.49 | 14.49 | 12.56 | 13.43 | 13.43 | 2.52% | 100 |
| Jan 9, 2026 | 12.08 | 13.25 | 11.80 | 13.10 | 13.10 | 9.08% | 10,114 |
| Jan 8, 2026 | 13.26 | 13.26 | 11.65 | 12.01 | 12.01 | -7.62% | 1,602 |
| Jan 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7.71% | 786 |
| Jan 6, 2026 | 13.42 | 13.42 | 12.07 | 12.07 | 12.07 | -2.97% | 2,391 |
| Jan 5, 2026 | 12.86 | 12.86 | 12.33 | 12.44 | 12.44 | -1.35% | 2,240 |
| Jan 2, 2026 | 12.61 | 13.45 | 12.60 | 12.61 | 12.61 | -3.00% | 4,681 |
| Jan 1, 2026 | 13.32 | 13.32 | 13.00 | 13.00 | 13.00 | - | 491 |
| Dec 31, 2025 | 13.98 | 13.98 | 12.76 | 13.00 | 13.00 | -4.13% | 3,323 |
| Dec 30, 2025 | 13.80 | 13.80 | 12.71 | 13.56 | 13.56 | 1.19% | 393 |
| Dec 29, 2025 | 13.44 | 13.48 | 12.86 | 13.40 | 13.40 | -1.40% | 7,627 |
| Dec 26, 2025 | 13.36 | 14.97 | 13.35 | 13.59 | 13.59 | -10.30% | 1,344 |
| Dec 24, 2025 | 14.45 | 15.24 | 14.00 | 15.15 | 15.15 | 4.99% | 2,102 |
| Dec 23, 2025 | 13.50 | 14.74 | 13.06 | 14.43 | 14.43 | 3.00% | 5,720 |
| Dec 22, 2025 | 14.76 | 15.90 | 14.01 | 14.01 | 14.01 | -2.71% | 2,290 |
| Dec 19, 2025 | 12.85 | 14.40 | 12.85 | 14.40 | 14.40 | 12.06% | 1,543 |
| Dec 18, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.13% | 9 |
| Dec 16, 2025 | 13.16 | 14.45 | 12.20 | 13.13 | 13.13 | 0.23% | 1,983 |
| Dec 15, 2025 | 12.31 | 14.05 | 12.31 | 13.10 | 13.10 | - | 941 |
| Dec 12, 2025 | 13.91 | 14.47 | 13.00 | 13.10 | 13.10 | -5.82% | 6,595 |
| Dec 10, 2025 | 14.00 | 14.00 | 13.51 | 13.91 | 13.91 | -0.64% | 272 |
| Dec 9, 2025 | 14.11 | 14.11 | 14.00 | 14.00 | 14.00 | -0.28% | 325 |
| Dec 8, 2025 | 15.99 | 15.99 | 12.33 | 14.04 | 14.04 | 0.43% | 57 |
| Dec 5, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 2.57% | 787 |
| Dec 4, 2025 | 14.99 | 14.99 | 13.63 | 13.63 | 13.63 | -0.66% | 161 |
| Dec 2, 2025 | 14.01 | 14.01 | 13.63 | 13.72 | 13.72 | -2.97% | 709 |
| Dec 1, 2025 | 14.49 | 14.49 | 14.14 | 14.14 | 14.14 | - | 2 |
| Nov 28, 2025 | 14.50 | 15.98 | 14.11 | 14.14 | 14.14 | -5.67% | 4,844 |
| Nov 27, 2025 | 14.44 | 14.99 | 14.44 | 14.99 | 14.99 | 3.81% | 2,305 |
| Nov 26, 2025 | 14.60 | 14.60 | 14.07 | 14.44 | 14.44 | -0.14% | 2,078 |
| Nov 25, 2025 | 14.50 | 14.50 | 14.00 | 14.46 | 14.46 | -3.47% | 7,426 |