Spacenet Enterprises India Limited (NSE:SPCENET)
India
· Delayed Price · Currency is INR 4.220
+0.150 (3.69%)
Apr 29, 2026, 3:29 PM IST
NSE:SPCENET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.06 | 4.22 | 4.00 | 4.07 | 4.07 | -1.69% | 608,630 |
| Apr 27, 2026 | 4.35 | 4.35 | 4.07 | 4.14 | 4.14 | -3.27% | 2,054,628 |
| Apr 24, 2026 | 4.40 | 4.56 | 4.23 | 4.28 | 4.28 | -1.61% | 651,994 |
| Apr 23, 2026 | 4.30 | 4.46 | 4.30 | 4.35 | 4.35 | -1.14% | 592,723 |
| Apr 22, 2026 | 4.60 | 4.60 | 4.38 | 4.40 | 4.40 | -2.87% | 980,058 |
| Apr 21, 2026 | 4.75 | 4.84 | 4.48 | 4.53 | 4.53 | -3.82% | 1,020,410 |
| Apr 20, 2026 | 4.89 | 4.99 | 4.58 | 4.71 | 4.71 | -1.26% | 1,416,848 |
| Apr 17, 2026 | 4.69 | 4.77 | 4.55 | 4.77 | 4.77 | 4.84% | 2,350,305 |
| Apr 16, 2026 | 4.55 | 4.55 | 4.50 | 4.55 | 4.55 | 4.84% | 945,222 |
| Apr 15, 2026 | 4.29 | 4.34 | 4.29 | 4.34 | 4.34 | 4.83% | 431,217 |
| Apr 13, 2026 | 3.96 | 4.14 | 3.82 | 4.14 | 4.14 | 4.81% | 681,331 |
| Apr 10, 2026 | 3.93 | 3.95 | 3.84 | 3.95 | 3.95 | 4.77% | 1,221,194 |
| Apr 9, 2026 | 3.79 | 3.79 | 3.62 | 3.77 | 3.77 | 4.43% | 1,474,640 |
| Apr 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 4.94% | 49,746 |
| Apr 7, 2026 | 3.37 | 3.44 | 3.35 | 3.44 | 3.44 | 4.88% | 200,025 |
| Apr 6, 2026 | 3.19 | 3.28 | 3.16 | 3.28 | 3.28 | 4.79% | 741,519 |
| Apr 2, 2026 | 3.16 | 3.20 | 3.10 | 3.13 | 3.13 | -0.32% | 900,080 |
| Apr 1, 2026 | 3.15 | 3.17 | 3.05 | 3.14 | 3.14 | 3.97% | 1,153,459 |
| Mar 30, 2026 | 3.49 | 3.49 | 3.00 | 3.02 | 3.02 | -7.65% | 2,395,472 |
| Mar 27, 2026 | 3.60 | 3.60 | 3.16 | 3.27 | 3.27 | -6.03% | 3,360,584 |
| Mar 25, 2026 | 3.70 | 3.76 | 3.38 | 3.48 | 3.48 | -1.14% | 3,243,683 |
| Mar 24, 2026 | 3.65 | 3.88 | 3.40 | 3.52 | 3.52 | -1.40% | 3,846,996 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.56 | 3.57 | 3.57 | -9.62% | 2,004,076 |
| Mar 20, 2026 | 4.00 | 4.15 | 3.91 | 3.95 | 3.95 | 2.33% | 3,723,286 |
| Mar 19, 2026 | 4.23 | 4.23 | 3.80 | 3.86 | 3.86 | -6.99% | 2,079,385 |
| Mar 18, 2026 | 4.18 | 4.23 | 4.06 | 4.15 | 4.15 | -2.12% | 2,748,331 |
| Mar 17, 2026 | 4.19 | 4.24 | 4.07 | 4.24 | 4.24 | 9.84% | 2,398,845 |
| Mar 16, 2026 | 3.59 | 4.00 | 3.38 | 3.86 | 3.86 | 3.76% | 3,934,052 |
| Mar 13, 2026 | 3.94 | 3.94 | 3.61 | 3.72 | 3.72 | -4.62% | 1,638,098 |
| Mar 12, 2026 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | -0.26% | 1,100,165 |
| Mar 11, 2026 | 4.06 | 4.15 | 3.88 | 3.91 | 3.91 | -2.49% | 1,046,570 |
| Mar 10, 2026 | 4.10 | 4.14 | 3.98 | 4.01 | 4.01 | 0.25% | 1,296,309 |
| Mar 9, 2026 | 4.35 | 4.35 | 3.96 | 4.00 | 4.00 | -6.54% | 1,611,367 |
| Mar 6, 2026 | 4.24 | 4.42 | 4.20 | 4.28 | 4.28 | -1.61% | 1,438,828 |
| Mar 5, 2026 | 4.49 | 4.60 | 4.19 | 4.35 | 4.35 | -2.25% | 1,147,970 |
| Mar 4, 2026 | 4.84 | 4.84 | 4.36 | 4.45 | 4.45 | -8.06% | 1,974,156 |
| Mar 2, 2026 | 5.03 | 5.03 | 4.82 | 4.84 | 4.84 | -3.78% | 2,745,434 |
| Feb 27, 2026 | 4.95 | 5.08 | 4.95 | 5.03 | 5.03 | 1.00% | 2,053,620 |
| Feb 26, 2026 | 5.20 | 5.20 | 4.95 | 4.98 | 4.98 | -2.54% | 1,147,096 |
| Feb 25, 2026 | 5.19 | 5.26 | 5.06 | 5.11 | 5.11 | -1.54% | 630,935 |
| Feb 24, 2026 | 5.30 | 5.30 | 5.12 | 5.19 | 5.19 | -0.95% | 525,568 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.23 | 5.24 | 5.24 | 1.16% | 728,494 |
| Feb 20, 2026 | 5.07 | 5.49 | 5.07 | 5.18 | 5.18 | 2.37% | 544,146 |
| Feb 19, 2026 | 5.39 | 5.39 | 4.86 | 5.06 | 5.06 | -5.24% | 558,069 |
| Feb 18, 2026 | 5.33 | 5.48 | 5.30 | 5.34 | 5.34 | 0.19% | 387,515 |
| Feb 17, 2026 | 5.41 | 5.51 | 5.24 | 5.33 | 5.33 | -1.84% | 514,897 |
| Feb 16, 2026 | 5.44 | 5.55 | 5.36 | 5.43 | 5.43 | 0.56% | 456,414 |
| Feb 13, 2026 | 5.31 | 5.49 | 5.00 | 5.40 | 5.40 | 1.69% | 1,000,730 |
| Feb 12, 2026 | 5.45 | 5.48 | 5.29 | 5.31 | 5.31 | -1.12% | 1,115,911 |
| Feb 11, 2026 | 5.25 | 5.42 | 5.20 | 5.37 | 5.37 | 4.47% | 1,141,437 |
| Feb 10, 2026 | 5.70 | 5.70 | 5.10 | 5.14 | 5.14 | -9.19% | 3,874,298 |
| Feb 9, 2026 | 5.99 | 6.02 | 5.56 | 5.66 | 5.66 | -5.51% | 1,426,627 |
| Feb 6, 2026 | 5.95 | 6.05 | 5.72 | 5.99 | 5.99 | 2.04% | 1,160,377 |
| Feb 5, 2026 | 6.10 | 6.10 | 5.80 | 5.87 | 5.87 | -0.34% | 784,605 |
| Feb 4, 2026 | 6.00 | 6.04 | 5.82 | 5.89 | 5.89 | 0.51% | 645,519 |
| Feb 3, 2026 | 5.89 | 5.98 | 5.81 | 5.86 | 5.86 | 2.81% | 642,876 |
| Feb 2, 2026 | 5.86 | 5.86 | 5.48 | 5.70 | 5.70 | 0.18% | 987,206 |
| Feb 1, 2026 | 5.80 | 6.02 | 5.58 | 5.69 | 5.69 | -1.90% | 355,585 |
| Jan 30, 2026 | 5.77 | 5.94 | 5.70 | 5.80 | 5.80 | 0.52% | 807,022 |
| Jan 29, 2026 | 5.68 | 5.78 | 5.64 | 5.77 | 5.77 | 4.72% | 1,147,198 |
| Jan 28, 2026 | 5.31 | 5.51 | 5.30 | 5.51 | 5.51 | 4.95% | 929,697 |
| Jan 27, 2026 | 5.08 | 5.30 | 4.92 | 5.25 | 5.25 | 2.74% | 1,529,741 |
| Jan 23, 2026 | 5.46 | 5.52 | 5.11 | 5.11 | 5.11 | -4.84% | 1,666,162 |
| Jan 22, 2026 | 5.46 | 5.69 | 5.32 | 5.37 | 5.37 | -3.94% | 1,583,506 |
| Jan 21, 2026 | 5.90 | 6.04 | 5.59 | 5.59 | 5.59 | -4.93% | 665,566 |
| Jan 20, 2026 | 6.28 | 6.28 | 5.80 | 5.88 | 5.88 | -2.16% | 395,838 |
| Jan 19, 2026 | 5.72 | 6.18 | 5.72 | 6.01 | 6.01 | 2.04% | 348,370 |
| Jan 16, 2026 | 5.80 | 5.98 | 5.70 | 5.89 | 5.89 | - | 399,079 |
| Jan 14, 2026 | 6.01 | 6.14 | 5.71 | 5.89 | 5.89 | -1.17% | 689,740 |
| Jan 13, 2026 | 5.98 | 6.05 | 5.85 | 5.96 | 5.96 | -0.33% | 290,178 |
| Jan 12, 2026 | 5.84 | 6.13 | 5.84 | 5.98 | 5.98 | 2.40% | 842,196 |
| Jan 9, 2026 | 5.83 | 6.00 | 5.72 | 5.84 | 5.84 | -1.18% | 692,490 |
| Jan 8, 2026 | 6.14 | 6.14 | 5.91 | 5.91 | 5.91 | -4.98% | 919,152 |
| Jan 7, 2026 | 6.58 | 6.58 | 6.22 | 6.22 | 6.22 | -4.89% | 415,990 |
| Jan 6, 2026 | 6.68 | 6.86 | 6.46 | 6.54 | 6.54 | -3.82% | 510,491 |
| Jan 5, 2026 | 6.79 | 6.99 | 6.67 | 6.80 | 6.80 | 0.15% | 347,985 |
| Jan 2, 2026 | 6.94 | 6.99 | 6.70 | 6.79 | 6.79 | - | 155,880 |
| Jan 1, 2026 | 6.93 | 6.93 | 6.65 | 6.79 | 6.79 | 0.15% | 58,999 |
| Dec 31, 2025 | 6.85 | 6.95 | 6.75 | 6.78 | 6.78 | -1.02% | 358,172 |
| Dec 30, 2025 | 6.75 | 6.90 | 6.50 | 6.85 | 6.85 | 4.10% | 365,461 |
| Dec 29, 2025 | 6.65 | 6.83 | 6.51 | 6.58 | 6.58 | -2.95% | 281,580 |
| Dec 26, 2025 | 6.96 | 6.96 | 6.62 | 6.78 | 6.78 | -2.59% | 586,349 |
| Dec 24, 2025 | 6.79 | 6.99 | 6.71 | 6.96 | 6.96 | 3.73% | 304,725 |
| Dec 23, 2025 | 6.87 | 7.05 | 6.62 | 6.71 | 6.71 | -2.33% | 369,673 |
| Dec 22, 2025 | 6.78 | 6.87 | 6.60 | 6.87 | 6.87 | 4.89% | 977,556 |
| Dec 19, 2025 | 6.24 | 6.56 | 6.11 | 6.55 | 6.55 | 4.80% | 633,775 |
| Dec 18, 2025 | 6.10 | 6.44 | 5.87 | 6.25 | 6.25 | 1.30% | 848,542 |
| Dec 17, 2025 | 6.44 | 6.44 | 6.17 | 6.17 | 6.17 | -4.93% | 806,934 |
| Dec 16, 2025 | 6.77 | 6.94 | 6.45 | 6.49 | 6.49 | -4.28% | 1,648,628 |
| Dec 15, 2025 | 6.65 | 6.95 | 6.51 | 6.78 | 6.78 | -1.02% | 242,977 |
| Dec 12, 2025 | 7.06 | 7.06 | 6.75 | 6.85 | 6.85 | -2.42% | 255,242 |
| Dec 11, 2025 | 6.90 | 7.08 | 6.71 | 7.02 | 7.02 | 1.01% | 431,910 |
| Dec 10, 2025 | 6.99 | 7.14 | 6.86 | 6.95 | 6.95 | -0.14% | 653,464 |
| Dec 9, 2025 | 7.24 | 7.30 | 6.85 | 6.96 | 6.96 | -3.47% | 306,515 |
| Dec 8, 2025 | 7.20 | 7.56 | 7.01 | 7.21 | 7.21 | -2.30% | 321,442 |
| Dec 5, 2025 | 7.74 | 7.74 | 7.36 | 7.38 | 7.38 | -3.40% | 143,890 |
| Dec 4, 2025 | 7.58 | 7.85 | 7.52 | 7.64 | 7.64 | 0.79% | 233,993 |
| Dec 3, 2025 | 7.85 | 7.88 | 7.52 | 7.58 | 7.58 | -3.19% | 205,736 |
| Dec 2, 2025 | 8.01 | 8.28 | 7.65 | 7.83 | 7.83 | -2.25% | 691,990 |
| Dec 1, 2025 | 8.11 | 8.39 | 7.90 | 8.01 | 8.01 | -1.23% | 304,586 |