Spandana Sphoorty Financial Limited (SPANDANA.NS) NSE

246.07

-4.32(-1.73%)

Updated at September 29 11:39AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025253.01250.39250.39255.1925081,491
September 25, 2025256.1256.3256.3267.7254.4144,173
September 24, 2025255.1258.71258.71260.98255.1190,452
September 23, 2025263257257263.95254.06182,681
September 22, 2025263263.99263.99266.01261.82108,616
September 19, 2025267.7264.98264.98268263.675,695
September 18, 2025263266.63266.63278.5261.92383,481
September 17, 2025261.2261.74261.74266.74260.35137,098
September 16, 2025260.05262.19262.19265.3260.05119,583
September 15, 2025258.25260.07260.07263.8258.25185,665
September 12, 2025262.04260.25260.25265.05258.5384,902
September 11, 2025267.19262.19262.19267.74261.2107,446
September 10, 2025256.6265.38265.38271.88254.82382,775
September 09, 2025261.49255.88255.88261.77254.57193,836
September 08, 2025263.9261.06261.06263.9259.1987,646
September 05, 2025264262.54262.54269.03260.35104,176
September 04, 2025270263.48263.48270.98261185,950
September 03, 2025253.95267.28267.28279.8253.951.48M
September 02, 2025247.2252.95252.95256.8246.01284,023
September 01, 2025244.4247.19247.19251.01244.16255,460
August 29, 2025241.1243.15243.15246.6241.170,060
August 28, 2025243.4242.7242.7246.9240.892,421
August 26, 2025249.9247.1247.1251.55245.25103,607
August 25, 2025251.9249.9249.9254.5247.95260,463
August 22, 2025242.5248.55248.55249.75242.5118,061
August 21, 2025246.5245.55245.55248.7244.4579,350
August 20, 2025245246.45246.45248242.1106,316
August 19, 2025242245.1245.1248240.1102,297
August 18, 2025242.55242.4242.4243.8238.05177,061
August 14, 2025247239.85239.85248.6238.75173,585
August 13, 2025246.3246.65246.65248.9244.5568,369
August 12, 2025245.05245.25245.25250.5244.1108,351
August 11, 2025246.6247247249.4242.45142,756
August 08, 2025251.05244.65244.65260242.55170,949
August 07, 2025242.1253.2253.2255242258,153
August 06, 2025249.8242.1242.1251.5234417,433
August 05, 2025258251251259.3250.2151,815
August 04, 2025258.05255255259.7253233,221
August 01, 2025267259.5259.5271.4257313,452
July 31, 2025270270.2270.2273.75268.5584,102
July 30, 2025271.95271.75271.75276.8269.25106,223
July 29, 2025269.05269.25269.25274.05265.65326,581
July 28, 2025275.9271.25271.25277.7269167,958
July 25, 2025286.1273.75273.75286.45270.75305,900
July 24, 2025289286.45286.45289284.15423,988
July 23, 2025308306.65306.65309.65295.6487,501
July 22, 2025309304.2304.2310.5300.65325,903
July 21, 2025306.95305.2305.2310294.75456,442
July 18, 2025306.8306.25306.25309305.1218,546
July 17, 2025306.6307.55307.55309.45303.15299,267
July 16, 2025312.4305.45305.45314.7304711,630
July 15, 2025300.3318.45318.45321.6296.22.64M
July 14, 2025281.55294.7294.7298.25276900,450
July 11, 2025280.05280.35280.35282.9276.05135,916
July 10, 2025281279.2279.2281.8527871,762
July 09, 2025280.45280.45280.4528727873,754
July 08, 2025283.4278.65278.65283.65276151,821
July 07, 2025285.55280.95280.95289.9278194,038
July 04, 2025277.15287.85287.85294.5276.85805,471
July 03, 2025275.4277.05277.05280.3275.473,850
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved