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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	723.7	722	722	729.7	711.5	15,545
September 30, 2025	720.7	723.65	723.65	736.85	718.5	40,854
September 29, 2025	711.4	728.9	728.9	738	708	22,067
September 26, 2025	699.95	709.85	709.85	760	690.3	93,162
September 25, 2025	721	703.35	703.35	721	699.7	30,439
September 24, 2025	734	713.95	713.95	734.8	705	48,207
September 23, 2025	746.85	728.9	728.9	755.7	726	20,933
September 22, 2025	760	750.05	750.05	766.95	739.8	29,105
September 19, 2025	751	774.8	774.8	785	751	58,728
September 18, 2025	761.55	761	761	767.15	751.5	11,852
September 17, 2025	750	769.25	769.25	775	744.8	48,245
September 16, 2025	751	742.15	742.15	753.5	735.7	46,078
September 15, 2025	743.8	744.5	744.5	750.2	738.3	6,523
September 12, 2025	748	743.8	743.8	756.8	734.9	20,718
September 11, 2025	765	742.35	742.35	767	735	23,661
September 10, 2025	729.9	762.5	762.5	771.95	729.9	80,121
September 09, 2025	734.15	722.2	722.2	734.15	713	7,964
September 08, 2025	741.6	733.35	733.35	741.7	727.5	7,729
September 05, 2025	724.4	733.4	733.4	742	714.05	19,340
September 04, 2025	733.2	717.8	717.8	737.4	716.1	12,469
September 03, 2025	735.55	726.6	726.6	744	723	17,355
September 02, 2025	720.05	728.25	728.25	748	719	60,632
September 01, 2025	719.4	723.6	723.6	738.4	715.4	16,848
August 29, 2025	741	726.65	726.65	745.3	706.3	50,603
August 28, 2025	702	736.25	736.25	739.95	690.2	59,824
August 26, 2025	721.5	712.3	712.3	721.5	705	29,133
August 25, 2025	738	722.05	722.05	741.65	714.15	54,176
August 22, 2025	765.5	733.85	733.85	765.5	729.95	47,248
August 21, 2025	763.5	759.4	759.4	769.9	755.05	20,481
August 20, 2025	766	757.15	757.15	773.1	754	25,719
August 19, 2025	807	760.8	760.8	807.6	747.2	92,253
August 18, 2025	797	803.8	803.8	834	794	161,439
August 14, 2025	790	769.7	769.7	795	762.45	25,420
August 13, 2025	827.9	780.75	780.75	829.1	775	38,980
August 12, 2025	815	821.35	821.35	862.95	803	112,276
August 11, 2025	733	823.1	823.1	849.1	733	264,897
August 08, 2025	743.6	741.4	741.4	750.9	724.9	18,509
August 07, 2025	770	737.7	737.7	778.9	732	43,455
August 06, 2025	748	784	784	811.55	737	55,495
August 05, 2025	781	740.55	740.55	785.15	735.05	46,129
August 04, 2025	789.8	781	781	796	777.1	29,602
August 01, 2025	814.75	783.7	783.7	824.45	772.8	29,671
July 31, 2025	791	823	823	839	786	49,020
July 30, 2025	825	813.8	813.8	836	806.6	22,858
July 29, 2025	844.75	832.65	832.65	845	824.2	18,386
July 28, 2025	834	844.05	844.05	857.4	820.5	48,819
July 25, 2025	860.8	827.4	827.4	905	822.05	196,907
July 24, 2025	841.5	849.65	849.65	873	841.5	152,469
July 23, 2025	818.5	839.15	839.15	844.8	815.4	27,670
July 22, 2025	826.5	812	812	849.75	795.8	57,706
July 21, 2025	811.95	828.85	828.85	834.6	802.05	17,207
July 18, 2025	826.7	807.3	807.3	827	802.6	17,606
July 17, 2025	817.75	819.25	819.25	822.9	810.7	12,558
July 16, 2025	805.9	819.5	819.5	824.7	802.05	25,130
July 15, 2025	803.85	805.9	805.9	813.5	795	22,110
July 14, 2025	826.55	797.9	797.9	826.55	791	104,250
July 11, 2025	849	842	842	849.55	840	10,738
July 10, 2025	842	842.15	842.15	859.4	839	33,282
July 09, 2025	839.2	847.6	847.6	854	832	24,053
July 08, 2025	849	830.9	830.9	875	821.8	113,759

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