S.P. Apparels Limited (NSE:SPAL)
India
· Delayed Price · Currency is INR 685.55
-13.55 (-1.94%)
At close: Mar 6, 2026
S.P. Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 694.05 | 705.60 | 676.50 | 685.55 | 685.55 | -1.94% | 34,541 |
| Mar 5, 2026 | 711.00 | 711.15 | 687.55 | 699.10 | 699.10 | -0.92% | 25,231 |
| Mar 4, 2026 | 690.00 | 711.95 | 675.70 | 705.60 | 705.60 | 0.71% | 41,335 |
| Mar 2, 2026 | 668.10 | 707.70 | 668.10 | 700.60 | 700.60 | -0.97% | 29,445 |
| Feb 27, 2026 | 704.00 | 713.70 | 682.45 | 707.45 | 707.45 | 1.94% | 34,786 |
| Feb 26, 2026 | 697.00 | 706.65 | 688.15 | 694.00 | 694.00 | -0.26% | 25,949 |
| Feb 25, 2026 | 708.70 | 719.00 | 688.55 | 695.80 | 695.80 | -1.05% | 92,920 |
| Feb 24, 2026 | 747.90 | 747.90 | 683.00 | 703.15 | 703.15 | -6.40% | 137,880 |
| Feb 23, 2026 | 750.00 | 765.00 | 735.20 | 751.20 | 751.20 | 2.37% | 89,271 |
| Feb 20, 2026 | 738.50 | 740.25 | 723.60 | 733.80 | 733.80 | 0.19% | 32,408 |
| Feb 19, 2026 | 737.95 | 748.20 | 726.70 | 732.40 | 732.40 | -1.01% | 43,756 |
| Feb 18, 2026 | 738.30 | 753.95 | 730.60 | 739.90 | 739.90 | 0.22% | 40,896 |
| Feb 17, 2026 | 730.10 | 755.00 | 730.10 | 738.30 | 738.30 | 0.83% | 45,059 |
| Feb 16, 2026 | 754.45 | 758.40 | 725.00 | 732.20 | 732.20 | -3.36% | 81,903 |
| Feb 13, 2026 | 708.15 | 812.90 | 695.00 | 757.65 | 757.65 | 6.25% | 683,686 |
| Feb 12, 2026 | 701.00 | 732.00 | 670.10 | 713.10 | 713.10 | -0.56% | 171,440 |
| Feb 11, 2026 | 755.80 | 755.80 | 699.40 | 717.15 | 717.15 | -5.58% | 124,676 |
| Feb 10, 2026 | 770.00 | 781.50 | 750.00 | 759.55 | 759.55 | -3.38% | 117,810 |
| Feb 9, 2026 | 737.65 | 802.40 | 730.20 | 786.15 | 786.15 | 11.06% | 365,057 |
| Feb 6, 2026 | 728.50 | 729.00 | 695.70 | 707.85 | 707.85 | -2.55% | 50,749 |
| Feb 5, 2026 | 750.05 | 755.45 | 722.00 | 726.40 | 726.40 | -3.08% | 44,343 |
| Feb 4, 2026 | 756.90 | 802.40 | 733.15 | 749.45 | 749.45 | -0.38% | 295,822 |
| Feb 3, 2026 | 788.50 | 788.50 | 742.30 | 752.30 | 752.30 | 14.49% | 731,055 |
| Feb 2, 2026 | 670.30 | 689.55 | 641.60 | 657.10 | 657.10 | -3.36% | 20,143 |
| Feb 1, 2026 | 670.80 | 705.00 | 670.00 | 679.95 | 679.95 | 0.86% | 43,006 |
| Jan 30, 2026 | 658.00 | 688.55 | 648.00 | 674.15 | 674.15 | 2.47% | 43,213 |
| Jan 29, 2026 | 671.30 | 675.95 | 650.05 | 657.90 | 657.90 | -2.21% | 26,394 |
| Jan 28, 2026 | 665.80 | 698.10 | 664.00 | 672.80 | 672.80 | 0.92% | 94,717 |
| Jan 27, 2026 | 653.20 | 684.00 | 652.80 | 666.65 | 666.65 | 3.59% | 52,065 |
| Jan 23, 2026 | 640.00 | 659.00 | 636.05 | 643.55 | 643.55 | -1.24% | 33,380 |
| Jan 22, 2026 | 608.85 | 657.75 | 608.85 | 651.65 | 651.65 | 7.03% | 43,721 |
| Jan 21, 2026 | 610.00 | 662.00 | 601.00 | 608.85 | 608.85 | -1.21% | 82,115 |
| Jan 20, 2026 | 606.00 | 620.00 | 600.00 | 616.30 | 616.30 | 0.74% | 34,398 |
| Jan 19, 2026 | 639.60 | 639.60 | 610.00 | 611.75 | 611.75 | -3.74% | 18,634 |
| Jan 16, 2026 | 644.00 | 653.45 | 630.20 | 635.55 | 635.55 | -2.07% | 24,567 |
| Jan 14, 2026 | 668.20 | 668.20 | 645.00 | 649.00 | 649.00 | -3.36% | 20,053 |
| Jan 13, 2026 | 649.50 | 676.75 | 649.50 | 671.55 | 671.55 | 2.36% | 10,613 |
| Jan 12, 2026 | 662.00 | 679.95 | 648.50 | 656.05 | 656.05 | -3.85% | 28,212 |
| Jan 9, 2026 | 691.60 | 700.15 | 675.00 | 682.35 | 682.35 | -2.82% | 35,558 |
| Jan 8, 2026 | 694.20 | 706.90 | 688.00 | 702.15 | 702.15 | 0.16% | 38,319 |
| Jan 7, 2026 | 692.35 | 705.00 | 687.60 | 701.00 | 701.00 | 1.26% | 11,629 |
| Jan 6, 2026 | 700.00 | 705.05 | 690.40 | 692.25 | 692.25 | -1.17% | 19,672 |
| Jan 5, 2026 | 699.10 | 710.40 | 698.00 | 700.45 | 700.45 | -1.31% | 32,857 |
| Jan 2, 2026 | 706.00 | 714.00 | 698.20 | 709.75 | 709.75 | 0.73% | 27,612 |
| Jan 1, 2026 | 702.40 | 709.00 | 698.00 | 704.60 | 704.60 | 0.31% | 12,444 |
| Dec 31, 2025 | 700.00 | 709.50 | 699.05 | 702.40 | 702.40 | -0.11% | 10,018 |
| Dec 30, 2025 | 700.10 | 708.70 | 696.65 | 703.20 | 703.20 | -0.56% | 7,511 |
| Dec 29, 2025 | 705.70 | 715.00 | 700.05 | 707.15 | 707.15 | 1.22% | 26,796 |
| Dec 26, 2025 | 702.75 | 714.15 | 690.20 | 698.65 | 698.65 | -1.58% | 33,089 |
| Dec 24, 2025 | 705.10 | 720.00 | 705.10 | 709.85 | 709.85 | -0.45% | 7,484 |
| Dec 23, 2025 | 715.00 | 747.00 | 706.00 | 713.05 | 713.05 | 0.60% | 80,435 |
| Dec 22, 2025 | 713.85 | 723.45 | 707.05 | 708.80 | 708.80 | -0.21% | 16,585 |
| Dec 19, 2025 | 700.05 | 717.20 | 700.05 | 710.30 | 710.30 | 1.26% | 12,022 |
| Dec 18, 2025 | 712.85 | 712.90 | 696.00 | 701.45 | 701.45 | -0.62% | 23,562 |
| Dec 17, 2025 | 721.70 | 721.70 | 704.00 | 705.80 | 705.80 | -2.62% | 11,310 |
| Dec 16, 2025 | 710.00 | 736.20 | 705.00 | 724.80 | 724.80 | 2.24% | 178,071 |
| Dec 15, 2025 | 721.00 | 729.30 | 703.00 | 708.95 | 708.95 | -2.45% | 36,115 |
| Dec 12, 2025 | 722.50 | 737.75 | 719.85 | 726.75 | 726.75 | 0.84% | 25,634 |
| Dec 11, 2025 | 705.00 | 734.80 | 690.85 | 720.70 | 720.70 | 2.70% | 22,183 |
| Dec 10, 2025 | 713.60 | 719.60 | 696.40 | 701.75 | 701.75 | -1.25% | 29,282 |
| Dec 9, 2025 | 713.00 | 727.75 | 698.20 | 710.65 | 710.65 | -1.14% | 56,630 |
| Dec 8, 2025 | 751.05 | 754.75 | 715.00 | 718.85 | 718.85 | -4.76% | 33,502 |
| Dec 5, 2025 | 770.60 | 774.50 | 733.15 | 754.80 | 754.80 | -2.05% | 164,364 |
| Dec 4, 2025 | 770.80 | 786.85 | 761.60 | 770.60 | 770.60 | -1.22% | 24,826 |
| Dec 3, 2025 | 772.35 | 789.00 | 763.75 | 780.15 | 780.15 | 1.44% | 17,928 |
| Dec 2, 2025 | 770.40 | 786.85 | 761.05 | 769.10 | 769.10 | -1.35% | 20,302 |
| Dec 1, 2025 | 782.85 | 785.50 | 759.15 | 779.60 | 779.60 | -0.42% | 24,908 |
| Nov 28, 2025 | 781.65 | 787.10 | 774.90 | 782.85 | 782.85 | 0.26% | 36,226 |
| Nov 27, 2025 | 774.00 | 804.40 | 765.05 | 780.85 | 780.85 | 1.78% | 90,323 |
| Nov 26, 2025 | 775.05 | 780.35 | 762.30 | 767.20 | 767.20 | -0.66% | 29,484 |
| Nov 25, 2025 | 778.95 | 778.95 | 753.60 | 772.30 | 772.30 | 0.18% | 53,099 |
| Nov 24, 2025 | 799.00 | 799.00 | 765.80 | 770.90 | 770.90 | -2.78% | 28,583 |
| Nov 21, 2025 | 806.90 | 810.00 | 778.00 | 792.95 | 792.95 | -0.75% | 50,565 |
| Nov 20, 2025 | 785.10 | 816.45 | 785.10 | 798.95 | 798.95 | 0.09% | 59,449 |
| Nov 19, 2025 | 818.00 | 846.40 | 795.20 | 798.20 | 798.20 | -2.31% | 93,579 |
| Nov 18, 2025 | 829.55 | 836.85 | 805.00 | 817.05 | 817.05 | -1.09% | 51,617 |
| Nov 17, 2025 | 815.00 | 886.05 | 811.00 | 826.05 | 826.05 | 5.34% | 609,529 |
| Nov 14, 2025 | 731.85 | 806.00 | 726.70 | 784.20 | 784.20 | 5.55% | 201,654 |
| Nov 13, 2025 | 735.10 | 755.00 | 724.50 | 743.00 | 743.00 | 2.59% | 39,377 |
| Nov 12, 2025 | 717.00 | 743.00 | 704.45 | 724.25 | 724.25 | 2.11% | 78,857 |
| Nov 11, 2025 | 691.90 | 713.00 | 686.00 | 709.25 | 709.25 | 2.73% | 34,051 |
| Nov 10, 2025 | 675.00 | 716.00 | 666.00 | 690.40 | 690.40 | 2.53% | 99,147 |
| Nov 7, 2025 | 697.35 | 698.80 | 667.10 | 673.35 | 673.35 | -3.38% | 39,813 |
| Nov 6, 2025 | 714.00 | 714.00 | 694.55 | 696.90 | 696.90 | -2.48% | 26,816 |
| Nov 4, 2025 | 715.10 | 719.00 | 696.40 | 714.60 | 714.60 | 0.73% | 22,609 |
| Nov 3, 2025 | 739.55 | 740.60 | 706.00 | 709.40 | 709.40 | -4.08% | 24,699 |
| Oct 31, 2025 | 743.70 | 771.70 | 731.10 | 739.55 | 739.55 | -0.56% | 44,220 |
| Oct 30, 2025 | 725.00 | 750.20 | 714.00 | 743.70 | 743.70 | 1.64% | 25,975 |
| Oct 29, 2025 | 716.00 | 735.00 | 704.00 | 731.70 | 731.70 | 2.39% | 21,151 |
| Oct 28, 2025 | 710.40 | 720.95 | 701.00 | 714.65 | 714.65 | 0.75% | 16,877 |
| Oct 27, 2025 | 712.90 | 712.90 | 698.55 | 709.35 | 709.35 | 0.38% | 15,944 |
| Oct 24, 2025 | 718.00 | 718.00 | 701.55 | 706.65 | 706.65 | -0.94% | 13,123 |
| Oct 23, 2025 | 717.90 | 750.00 | 709.00 | 713.35 | 713.35 | 1.55% | 37,386 |
| Oct 21, 2025 | 696.00 | 708.00 | 696.00 | 702.45 | 702.45 | 0.09% | 1,124 |
| Oct 20, 2025 | 694.90 | 706.00 | 689.05 | 701.85 | 701.85 | 1.39% | 9,056 |
| Oct 17, 2025 | 712.00 | 712.00 | 690.00 | 692.25 | 692.25 | -2.83% | 20,039 |
| Oct 16, 2025 | 712.40 | 718.00 | 702.40 | 712.40 | 712.40 | 0.35% | 13,640 |
| Oct 15, 2025 | 709.00 | 715.00 | 704.00 | 709.90 | 709.90 | -0.77% | 4,512 |
| Oct 14, 2025 | 700.35 | 719.85 | 696.00 | 715.40 | 715.40 | 2.57% | 22,222 |
| Oct 13, 2025 | 699.00 | 709.45 | 696.50 | 697.50 | 697.50 | -1.65% | 7,203 |