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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	712.4	712.4	712.4	718	702.4	13,874
October 15, 2025	709	709.9	709.9	715	704	4,513
October 14, 2025	700.35	715.4	715.4	719.85	696	22,564
October 13, 2025	699	697.5	697.5	709.45	696.5	7,234
October 10, 2025	710	709.2	709.2	715	704.6	9,363
October 09, 2025	705.45	707.3	707.3	716	696	14,194
October 08, 2025	700.15	705.55	705.55	715.4	692	18,059
October 07, 2025	712	694.6	694.6	720.4	688.1	42,395
October 06, 2025	724.9	707.05	707.05	727	702.5	16,213
October 03, 2025	725	730.5	730.5	739.4	718.65	27,210
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

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