Spandana Sphoorty Financial Limited (NSE:SPANDANA)
India
· Delayed Price · Currency is INR 228.98
+4.50 (2.00%)
Apr 29, 2026, 10:00 AM IST
NSE:SPANDANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 225.80 | 227.68 | 222.13 | 224.48 | 224.48 | -0.11% | 95,578 |
| Apr 27, 2026 | 219.30 | 226.30 | 219.00 | 224.73 | 224.73 | 2.95% | 99,839 |
| Apr 24, 2026 | 224.00 | 224.50 | 213.50 | 218.29 | 218.29 | -2.43% | 149,183 |
| Apr 23, 2026 | 231.13 | 232.40 | 222.64 | 223.73 | 223.73 | -3.20% | 178,485 |
| Apr 22, 2026 | 228.00 | 237.17 | 225.44 | 231.13 | 231.13 | 2.21% | 371,588 |
| Apr 21, 2026 | 222.80 | 232.00 | 217.00 | 226.13 | 226.13 | 2.35% | 812,046 |
| Apr 20, 2026 | 223.00 | 227.70 | 220.00 | 220.94 | 220.94 | -2.34% | 261,094 |
| Apr 17, 2026 | 227.50 | 229.59 | 222.07 | 226.23 | 226.23 | -0.50% | 292,677 |
| Apr 16, 2026 | 229.40 | 233.10 | 225.00 | 227.37 | 227.37 | 0.72% | 142,046 |
| Apr 15, 2026 | 224.00 | 226.89 | 217.24 | 225.75 | 225.75 | 5.20% | 157,556 |
| Apr 13, 2026 | 207.65 | 217.81 | 205.00 | 214.59 | 214.59 | -0.66% | 106,105 |
| Apr 10, 2026 | 213.40 | 221.89 | 213.40 | 216.02 | 216.02 | 1.87% | 152,530 |
| Apr 9, 2026 | 217.00 | 218.84 | 210.00 | 212.05 | 212.05 | -1.56% | 98,809 |
| Apr 8, 2026 | 210.00 | 216.89 | 206.90 | 215.42 | 215.42 | 6.02% | 163,457 |
| Apr 7, 2026 | 204.00 | 204.60 | 201.00 | 203.19 | 203.19 | 0.40% | 77,061 |
| Apr 6, 2026 | 200.00 | 203.99 | 196.36 | 202.38 | 202.38 | 0.66% | 127,126 |
| Apr 2, 2026 | 191.80 | 205.48 | 187.50 | 201.05 | 201.05 | 4.40% | 181,068 |
| Apr 1, 2026 | 191.99 | 198.19 | 186.73 | 192.58 | 192.58 | 4.58% | 443,152 |
| Mar 30, 2026 | 194.25 | 197.40 | 181.10 | 184.15 | 184.15 | -5.22% | 390,421 |
| Mar 27, 2026 | 203.00 | 205.15 | 192.10 | 194.30 | 194.30 | -6.07% | 316,121 |
| Mar 25, 2026 | 199.80 | 212.00 | 199.80 | 206.85 | 206.85 | 3.63% | 232,738 |
| Mar 24, 2026 | 202.45 | 206.20 | 197.00 | 199.60 | 199.60 | 1.35% | 156,288 |
| Mar 23, 2026 | 206.50 | 206.95 | 195.55 | 196.95 | 196.95 | -5.24% | 236,618 |
| Mar 20, 2026 | 212.00 | 212.70 | 206.65 | 207.85 | 207.85 | 0.07% | 124,956 |
| Mar 19, 2026 | 212.00 | 212.00 | 205.00 | 207.70 | 207.70 | -2.44% | 163,272 |
| Mar 18, 2026 | 203.95 | 217.20 | 201.95 | 212.90 | 212.90 | 5.95% | 369,167 |
| Mar 17, 2026 | 208.00 | 209.95 | 196.30 | 200.95 | 200.95 | -4.10% | 733,548 |
| Mar 16, 2026 | 219.20 | 223.10 | 206.35 | 209.55 | 209.55 | -4.40% | 283,451 |
| Mar 13, 2026 | 227.60 | 228.00 | 215.80 | 219.20 | 219.20 | -3.58% | 477,736 |
| Mar 12, 2026 | 228.70 | 232.95 | 223.70 | 227.35 | 227.35 | -0.59% | 153,656 |
| Mar 11, 2026 | 231.40 | 236.10 | 227.50 | 228.70 | 228.70 | -1.00% | 137,603 |
| Mar 10, 2026 | 236.00 | 236.00 | 230.00 | 231.00 | 231.00 | -0.19% | 232,119 |
| Mar 9, 2026 | 235.00 | 239.00 | 226.20 | 231.45 | 231.45 | -1.53% | 256,953 |
| Mar 6, 2026 | 243.70 | 247.60 | 234.40 | 235.05 | 235.05 | -3.79% | 114,913 |
| Mar 5, 2026 | 239.70 | 245.30 | 238.95 | 244.30 | 244.30 | 2.67% | 75,642 |
| Mar 4, 2026 | 240.00 | 241.80 | 236.00 | 237.95 | 237.95 | -3.06% | 114,912 |
| Mar 2, 2026 | 237.85 | 251.45 | 236.00 | 245.45 | 245.45 | -3.02% | 123,762 |
| Feb 27, 2026 | 258.20 | 259.10 | 251.70 | 253.10 | 253.10 | -2.28% | 62,529 |
| Feb 26, 2026 | 252.70 | 264.00 | 251.35 | 259.00 | 259.00 | 2.37% | 162,929 |
| Feb 25, 2026 | 249.00 | 255.00 | 249.00 | 253.00 | 253.00 | 1.22% | 99,732 |
| Feb 24, 2026 | 251.00 | 251.55 | 248.00 | 249.95 | 249.95 | -0.34% | 94,084 |
| Feb 23, 2026 | 260.00 | 260.00 | 249.25 | 250.80 | 250.80 | -1.78% | 145,980 |
| Feb 20, 2026 | 261.75 | 261.75 | 254.50 | 255.35 | 255.35 | -2.54% | 257,240 |
| Feb 19, 2026 | 260.00 | 265.80 | 257.50 | 262.00 | 262.00 | -0.32% | 145,964 |
| Feb 18, 2026 | 270.70 | 270.70 | 261.35 | 262.85 | 262.85 | -0.53% | 106,838 |
| Feb 17, 2026 | 260.00 | 266.85 | 258.90 | 264.25 | 264.25 | 0.82% | 110,495 |
| Feb 16, 2026 | 257.00 | 268.00 | 254.55 | 262.10 | 262.10 | 1.77% | 363,652 |
| Feb 13, 2026 | 260.70 | 260.70 | 253.00 | 257.55 | 257.55 | -1.34% | 145,507 |
| Feb 12, 2026 | 265.35 | 265.45 | 261.00 | 261.05 | 261.05 | -1.32% | 69,329 |
| Feb 11, 2026 | 265.80 | 266.50 | 260.20 | 264.55 | 264.55 | -0.68% | 101,356 |
| Feb 10, 2026 | 259.00 | 268.50 | 258.30 | 266.35 | 266.35 | 2.72% | 179,740 |
| Feb 9, 2026 | 248.50 | 262.40 | 248.40 | 259.30 | 259.30 | 4.35% | 239,528 |
| Feb 6, 2026 | 248.45 | 249.50 | 244.55 | 248.50 | 248.50 | -0.66% | 78,391 |
| Feb 5, 2026 | 246.05 | 251.80 | 246.05 | 250.15 | 250.15 | 0.75% | 73,703 |
| Feb 4, 2026 | 248.45 | 252.00 | 247.20 | 248.30 | 248.30 | - | 116,231 |
| Feb 3, 2026 | 255.00 | 256.45 | 246.65 | 248.30 | 248.30 | 0.04% | 91,602 |
| Feb 2, 2026 | 249.65 | 258.70 | 243.05 | 248.20 | 248.20 | -1.21% | 148,581 |
| Feb 1, 2026 | 254.05 | 257.00 | 251.00 | 251.25 | 251.25 | 0.06% | 119,813 |
| Jan 30, 2026 | 245.95 | 256.10 | 241.05 | 251.10 | 251.10 | 1.33% | 146,878 |
| Jan 29, 2026 | 250.50 | 251.30 | 244.20 | 247.80 | 247.80 | -0.62% | 153,703 |
| Jan 28, 2026 | 245.50 | 271.00 | 239.15 | 249.35 | 249.35 | 5.14% | 2,813,012 |
| Jan 27, 2026 | 237.00 | 252.90 | 230.90 | 237.15 | 237.15 | -0.38% | 96,449 |
| Jan 23, 2026 | 244.05 | 244.25 | 235.00 | 238.05 | 238.05 | -1.67% | 178,678 |
| Jan 22, 2026 | 229.30 | 244.85 | 229.30 | 242.10 | 242.10 | 5.91% | 315,204 |
| Jan 21, 2026 | 230.40 | 233.80 | 225.50 | 228.60 | 228.60 | -0.78% | 154,909 |
| Jan 20, 2026 | 233.85 | 236.05 | 228.50 | 230.40 | 230.40 | -2.17% | 144,317 |
| Jan 19, 2026 | 240.00 | 240.15 | 234.35 | 235.50 | 235.50 | -1.88% | 104,807 |
| Jan 16, 2026 | 242.50 | 244.65 | 238.10 | 240.00 | 240.00 | -1.01% | 104,581 |
| Jan 14, 2026 | 238.30 | 247.00 | 238.30 | 242.45 | 242.45 | 0.92% | 92,318 |
| Jan 13, 2026 | 242.50 | 247.80 | 239.25 | 240.25 | 240.25 | -0.68% | 226,566 |
| Jan 12, 2026 | 245.00 | 248.25 | 239.00 | 241.90 | 241.90 | -1.27% | 218,031 |
| Jan 9, 2026 | 252.35 | 253.05 | 241.00 | 245.00 | 245.00 | -2.99% | 131,737 |
| Jan 8, 2026 | 261.90 | 262.05 | 250.10 | 252.55 | 252.55 | -3.94% | 152,037 |
| Jan 7, 2026 | 260.00 | 264.00 | 257.30 | 262.90 | 262.90 | 0.75% | 141,837 |
| Jan 6, 2026 | 262.00 | 262.65 | 258.20 | 260.95 | 260.95 | 0.42% | 102,889 |
| Jan 5, 2026 | 268.30 | 272.00 | 256.30 | 259.85 | 259.85 | -2.39% | 221,162 |
| Jan 2, 2026 | 268.30 | 270.80 | 265.00 | 266.20 | 266.20 | -0.43% | 113,052 |
| Jan 1, 2026 | 274.70 | 274.80 | 266.00 | 267.35 | 267.35 | -0.74% | 89,524 |
| Dec 31, 2025 | 265.00 | 272.10 | 264.00 | 269.35 | 269.35 | 1.47% | 234,046 |
| Dec 30, 2025 | 271.00 | 272.40 | 263.35 | 265.45 | 265.45 | -2.08% | 147,915 |
| Dec 29, 2025 | 274.10 | 279.80 | 265.75 | 271.10 | 271.10 | -1.35% | 339,502 |
| Dec 26, 2025 | 269.90 | 276.00 | 267.00 | 274.80 | 274.80 | 1.68% | 191,128 |
| Dec 24, 2025 | 273.10 | 274.80 | 269.10 | 270.25 | 270.25 | -0.46% | 105,064 |
| Dec 23, 2025 | 270.30 | 273.40 | 268.20 | 271.50 | 271.50 | 0.44% | 98,934 |
| Dec 22, 2025 | 263.00 | 271.95 | 262.00 | 270.30 | 270.30 | 2.13% | 116,615 |
| Dec 19, 2025 | 266.00 | 266.00 | 261.15 | 264.65 | 264.65 | -0.26% | 121,625 |
| Dec 18, 2025 | 272.60 | 272.65 | 265.00 | 265.35 | 265.35 | -3.07% | 121,092 |
| Dec 17, 2025 | 274.65 | 275.05 | 269.00 | 273.75 | 273.75 | -0.40% | 134,410 |
| Dec 16, 2025 | 269.80 | 276.00 | 267.25 | 274.85 | 274.85 | 1.42% | 304,905 |
| Dec 15, 2025 | 268.00 | 276.45 | 265.75 | 271.00 | 271.00 | -0.02% | 290,942 |
| Dec 12, 2025 | 264.50 | 272.00 | 262.25 | 271.05 | 271.05 | 2.48% | 361,439 |
| Dec 11, 2025 | 256.25 | 265.55 | 254.85 | 264.50 | 264.50 | 3.32% | 199,216 |
| Dec 10, 2025 | 258.80 | 264.65 | 254.20 | 256.00 | 256.00 | -0.45% | 178,528 |
| Dec 9, 2025 | 250.00 | 258.60 | 247.90 | 257.15 | 257.15 | 1.90% | 178,166 |
| Dec 8, 2025 | 254.65 | 255.25 | 246.80 | 252.35 | 252.35 | -1.23% | 227,775 |
| Dec 5, 2025 | 258.70 | 259.90 | 249.80 | 255.50 | 255.50 | -1.71% | 214,735 |
| Dec 4, 2025 | 255.95 | 261.40 | 253.00 | 259.95 | 259.95 | 1.56% | 164,408 |
| Dec 3, 2025 | 263.65 | 265.60 | 254.55 | 255.95 | 255.95 | -3.14% | 184,365 |
| Dec 2, 2025 | 263.00 | 267.95 | 260.45 | 264.25 | 264.25 | 0.57% | 212,616 |
| Dec 1, 2025 | 265.00 | 267.35 | 261.70 | 262.75 | 262.75 | -0.85% | 180,002 |