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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	738.5	733.8	733.8	740.25	723.6	32,447
February 19, 2026	737.95	732.4	732.4	748.2	726.7	43,963
February 18, 2026	738.3	739.9	739.9	753.95	730.6	40,907
February 17, 2026	730.1	738.3	738.3	755	730.1	45,069
February 16, 2026	754.45	732.2	732.2	758.4	725	81,928
February 13, 2026	708.15	757.65	757.65	812.9	695	683,771
February 12, 2026	701	713.1	713.1	732	670.1	171,528
February 11, 2026	755.8	717.15	717.15	755.8	699.4	124,676
February 10, 2026	770	759.55	759.55	781.5	750	117,815
February 09, 2026	737.65	786.15	786.15	802.4	730.2	365,059
February 06, 2026	728.5	707.85	707.85	729	695.7	50,767
February 05, 2026	750.05	726.4	726.4	755.45	722	44,410
February 04, 2026	756.9	749.45	749.45	802.4	733.15	295,885
February 03, 2026	788.5	752.3	752.3	788.5	742.3	731,055
February 02, 2026	670.3	657.1	657.1	689.55	641.6	20,202
February 01, 2026	670.8	679.95	679.95	705	670	43,006
January 30, 2026	658	674.15	674.15	688.55	648	43,234
January 29, 2026	671.3	657.9	657.9	675.95	650.05	26,412
January 28, 2026	665.8	672.8	672.8	698.1	664	94,887
January 27, 2026	653.2	666.65	666.65	684	652.8	51,971
January 23, 2026	640	643.55	643.55	659	636.05	33,380
January 22, 2026	608.85	651.65	651.65	657.75	608.85	43,721
January 21, 2026	610	608.85	608.85	662	601	82,115
January 20, 2026	606	616.3	616.3	620	600	34,398
January 19, 2026	639.6	611.75	611.75	639.6	610	18,655
January 16, 2026	644	635.55	635.55	653.45	630.2	24,567
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

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