S.P. Apparels Limited (NSE:SPAL)
India
· Delayed Price · Currency is INR 803.50
+2.80 (0.35%)
Apr 29, 2026, 3:29 PM IST
S.P. Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 803.65 | 813.00 | 791.00 | 803.50 | 803.50 | 0.35% | 22,618 |
| Apr 28, 2026 | 813.15 | 834.00 | 795.00 | 800.70 | 800.70 | -1.48% | 31,131 |
| Apr 27, 2026 | 798.00 | 822.40 | 776.55 | 812.75 | 812.75 | 4.06% | 52,693 |
| Apr 24, 2026 | 802.10 | 806.40 | 773.10 | 781.05 | 781.05 | -3.54% | 14,157 |
| Apr 23, 2026 | 801.30 | 816.00 | 790.00 | 809.75 | 809.75 | 1.05% | 32,940 |
| Apr 22, 2026 | 779.00 | 809.00 | 766.35 | 801.30 | 801.30 | 4.45% | 72,887 |
| Apr 21, 2026 | 780.05 | 780.25 | 763.05 | 767.15 | 767.15 | -1.28% | 46,113 |
| Apr 20, 2026 | 768.00 | 783.00 | 760.20 | 777.10 | 777.10 | 1.61% | 40,066 |
| Apr 17, 2026 | 769.50 | 772.75 | 760.00 | 764.80 | 764.80 | 0.65% | 27,270 |
| Apr 16, 2026 | 780.00 | 790.00 | 745.75 | 759.85 | 759.85 | -1.13% | 56,298 |
| Apr 15, 2026 | 797.95 | 797.95 | 766.10 | 768.55 | 768.55 | -1.60% | 26,200 |
| Apr 13, 2026 | 750.00 | 784.95 | 737.45 | 781.05 | 781.05 | 2.37% | 34,516 |
| Apr 10, 2026 | 793.00 | 813.80 | 759.90 | 762.95 | 762.95 | -2.55% | 37,897 |
| Apr 9, 2026 | 764.20 | 786.00 | 753.00 | 782.90 | 782.90 | 1.60% | 32,623 |
| Apr 8, 2026 | 764.40 | 776.00 | 745.30 | 770.55 | 770.55 | 4.11% | 22,287 |
| Apr 7, 2026 | 736.00 | 745.00 | 721.35 | 740.10 | 740.10 | 0.56% | 9,369 |
| Apr 6, 2026 | 717.15 | 740.00 | 704.95 | 735.95 | 735.95 | 2.62% | 18,190 |
| Apr 2, 2026 | 729.00 | 729.00 | 701.00 | 717.15 | 717.15 | -1.08% | 10,816 |
| Apr 1, 2026 | 730.00 | 733.30 | 714.10 | 725.00 | 725.00 | 4.07% | 27,724 |
| Mar 30, 2026 | 698.00 | 720.00 | 686.15 | 696.65 | 696.65 | -0.59% | 74,505 |
| Mar 27, 2026 | 710.95 | 722.35 | 695.00 | 700.75 | 700.75 | -2.42% | 34,167 |
| Mar 25, 2026 | 710.60 | 725.50 | 710.60 | 718.15 | 718.15 | 1.57% | 17,953 |
| Mar 24, 2026 | 691.35 | 711.55 | 684.60 | 707.05 | 707.05 | 3.29% | 26,457 |
| Mar 23, 2026 | 700.00 | 704.15 | 680.05 | 684.55 | 684.55 | -4.29% | 24,637 |
| Mar 20, 2026 | 719.00 | 721.55 | 706.20 | 715.25 | 715.25 | 1.31% | 10,570 |
| Mar 19, 2026 | 705.25 | 720.95 | 693.40 | 706.00 | 706.00 | -1.39% | 29,175 |
| Mar 18, 2026 | 699.00 | 728.00 | 690.55 | 715.95 | 715.95 | 3.53% | 40,044 |
| Mar 17, 2026 | 692.30 | 708.00 | 678.90 | 691.55 | 691.55 | 0.07% | 31,167 |
| Mar 16, 2026 | 691.55 | 708.45 | 687.95 | 691.05 | 691.05 | -0.54% | 24,015 |
| Mar 13, 2026 | 700.25 | 700.25 | 680.00 | 694.80 | 694.80 | -0.88% | 32,549 |
| Mar 12, 2026 | 684.40 | 710.00 | 684.40 | 700.95 | 700.95 | 1.21% | 26,987 |
| Mar 11, 2026 | 699.00 | 699.00 | 686.00 | 692.60 | 692.60 | -0.09% | 12,574 |
| Mar 10, 2026 | 655.10 | 706.00 | 655.10 | 693.20 | 693.20 | 4.61% | 45,052 |
| Mar 9, 2026 | 661.00 | 679.00 | 654.30 | 662.65 | 662.65 | -3.34% | 34,966 |
| 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 |