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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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