S.P. Apparels Limited - SPAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	668.2	649	649	668.2	645	20,053
January 13, 2026	649.5	671.55	671.55	676.75	649.5	10,614
January 12, 2026	662	656.05	656.05	679.95	648.5	28,230
January 09, 2026	691.6	682.35	682.35	700.15	675	35,558
January 08, 2026	694.2	702.15	702.15	706.9	688	38,385
January 07, 2026	692.35	701	701	705	687.6	11,687
January 06, 2026	700	692.25	692.25	705.05	690.4	19,687
January 05, 2026	699.1	700.45	700.45	710.4	698	32,862
January 02, 2026	706	709.75	709.75	714	698.2	27,801
January 01, 2026	702.4	704.6	704.6	709	698	12,448
December 31, 2025	700	702.4	702.4	709.5	699.05	10,104
December 30, 2025	700.1	703.2	703.2	708.7	696.65	7,531
December 29, 2025	705.7	707.15	707.15	715	700.05	26,796
December 26, 2025	702.75	698.65	698.65	714.15	690.2	33,090
December 24, 2025	705.1	709.85	709.85	720	705.1	7,498
December 23, 2025	715	713.05	713.05	747	706	80,471
December 22, 2025	713.85	708.8	708.8	723.45	707.05	16,586
December 19, 2025	700.05	710.3	710.3	717.2	700.05	12,022
December 18, 2025	712.85	701.45	701.45	712.9	696	23,623
December 17, 2025	721.7	705.8	705.8	721.7	704	11,310
December 16, 2025	710	724.8	724.8	736.2	705	178,108
December 15, 2025	721	708.95	708.95	729.3	703	36,123
December 12, 2025	722.5	726.75	726.75	737.75	719.85	25,634
December 11, 2025	705	720.7	720.7	734.8	690.85	22,197
December 10, 2025	713.6	701.75	701.75	719.6	696.4	29,283
December 09, 2025	713	710.65	710.65	727.75	698.2	56,630
December 08, 2025	751.05	718.85	718.85	754.75	715	33,504
December 05, 2025	770.6	754.8	754.8	774.5	733.15	164,364
December 04, 2025	770.8	770.6	770.6	786.85	761.6	24,826
December 03, 2025	772.35	780.15	780.15	789	763.75	17,929
December 02, 2025	770.4	769.1	769.1	786.85	761.05	20,715
December 01, 2025	782.85	779.6	779.6	785.5	759.15	24,937
November 28, 2025	781.65	782.85	782.85	787.1	774.9	36,238
November 27, 2025	774	780.85	780.85	804.4	765.05	90,322
November 26, 2025	775.05	767.2	767.2	780.35	762.3	29,484
November 25, 2025	778.95	772.3	772.3	778.95	753.6	53,099
November 24, 2025	799	770.9	770.9	799	765.8	28,593
November 21, 2025	806.9	792.95	792.95	810	778	50,565
November 19, 2025	818	798.2	798.2	846.4	795.2	93,664
November 18, 2025	829.55	817.05	817.05	836.85	805	51,617
November 17, 2025	815	826.05	826.05	886.05	811	609,529
November 14, 2025	731.85	784.2	784.2	806	726.7	201,654
November 13, 2025	735.1	743	743	755	724.5	39,376
November 12, 2025	717	724.25	724.25	743	704.45	78,891
November 11, 2025	691.9	709.25	709.25	713	686	34,051
November 10, 2025	675	690.4	690.4	716	666	99,147
November 07, 2025	697.35	673.35	673.35	698.8	667.1	39,862
November 06, 2025	714	696.9	696.9	714	694.55	26,816
November 04, 2025	715.1	714.6	714.6	719	696.4	22,611
November 03, 2025	739.55	709.4	709.4	740.6	706	24,705
October 31, 2025	743.7	739.55	739.55	771.7	731.1	44,238
October 30, 2025	725	743.7	743.7	750.2	714	26,224
October 29, 2025	716	731.7	731.7	735	704	21,154
October 28, 2025	710.4	714.65	714.65	720.95	701	16,951
October 27, 2025	712.9	709.35	709.35	712.9	698.55	16,894
October 24, 2025	718	706.65	706.65	718	701.55	13,123
October 23, 2025	717.9	713.35	713.35	750	709	37,396
October 21, 2025	696	702.45	702.45	708	696	1,124
October 20, 2025	694.9	701.85	701.85	706	689.05	9,064
October 17, 2025	712	692.25	692.25	712	690	20,047

S.P. Apparels Limited (SPAL.NS) NSE