Spandana Sphoorty Financial Limited - SPANDANA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	245.8	241.5	241.5	246.6	240.3	197,863
October 16, 2025	247.8	245.8	245.8	250.45	245.2	73,285
October 15, 2025	250.2	246.8	246.8	250.8	245.05	90,742
October 14, 2025	252.45	249	249	255.3	249	92,941
October 13, 2025	254.6	252.7	252.7	255.05	251	74,514
October 10, 2025	253.1	255.15	255.15	259	252	142,103
October 09, 2025	256	252.55	252.55	258.05	251.15	87,707
October 08, 2025	260.3	256	256	260.85	254.9	67,741
October 07, 2025	262.05	259.4	259.4	264.8	256.8	145,484
October 06, 2025	262.65	260.75	260.75	266.75	258.75	118,889
October 03, 2025	252	263.4	263.4	269	252	230,473
October 01, 2025	248.7	253.65	253.65	256.95	248.65	454,675
September 30, 2025	248	250.58	250.58	255	246.97	128,296
September 29, 2025	250	247.72	247.72	258.59	245	456,175
September 26, 2025	253.01	250.39	250.39	255.19	250	81,491
September 25, 2025	256.1	256.3	256.3	267.7	254.4	144,173
September 24, 2025	255.1	258.71	258.71	260.98	255.1	190,452
September 23, 2025	263	257	257	263.95	254.06	182,681
September 22, 2025	263	263.99	263.99	266.01	261.82	108,616
September 19, 2025	267.7	264.98	264.98	268	263.6	75,695
September 18, 2025	263	266.63	266.63	278.5	261.92	383,481
September 17, 2025	261.2	261.74	261.74	266.74	260.35	137,098
September 16, 2025	260.05	262.19	262.19	265.3	260.05	119,583
September 15, 2025	258.25	260.07	260.07	263.8	258.25	185,665
September 12, 2025	262.04	260.25	260.25	265.05	258.53	84,902
September 11, 2025	267.19	262.19	262.19	267.74	261.2	107,446
September 10, 2025	256.6	265.38	265.38	271.88	254.82	382,775
September 09, 2025	261.49	255.88	255.88	261.77	254.57	193,836
September 08, 2025	263.9	261.06	261.06	263.9	259.19	87,646
September 05, 2025	264	262.54	262.54	269.03	260.35	104,176
September 04, 2025	270	263.48	263.48	270.98	261	185,950
September 03, 2025	253.95	267.28	267.28	279.8	253.95	1.48M
September 02, 2025	247.2	252.95	252.95	256.8	246.01	284,023
September 01, 2025	244.4	247.19	247.19	251.01	244.16	255,460
August 29, 2025	241.1	243.15	243.15	246.6	241.1	70,060
August 28, 2025	243.4	242.7	242.7	246.9	240.8	92,421
August 26, 2025	249.9	247.1	247.1	251.55	245.25	103,607
August 25, 2025	251.9	249.9	249.9	254.5	247.95	260,463
August 22, 2025	242.5	248.55	248.55	249.75	242.5	118,061
August 21, 2025	246.5	245.55	245.55	248.7	244.45	79,350
August 20, 2025	245	246.45	246.45	248	242.1	106,316
August 19, 2025	242	245.1	245.1	248	240.1	102,297
August 18, 2025	242.55	242.4	242.4	243.8	238.05	177,061
August 14, 2025	247	239.85	239.85	248.6	238.75	173,585
August 13, 2025	246.3	246.65	246.65	248.9	244.55	68,369
August 12, 2025	245.05	245.25	245.25	250.5	244.1	108,351
August 11, 2025	246.6	247	247	249.4	242.45	142,756
August 08, 2025	251.05	244.65	244.65	260	242.55	170,949
August 07, 2025	242.1	253.2	253.2	255	242	258,153
August 06, 2025	249.8	242.1	242.1	251.5	234	417,433
August 05, 2025	258	251	251	259.3	250.2	151,815
August 04, 2025	258.05	255	255	259.7	253	233,221
August 01, 2025	267	259.5	259.5	271.4	257	313,452
July 31, 2025	270	270.2	270.2	273.75	268.55	84,102
July 30, 2025	271.95	271.75	271.75	276.8	269.25	106,223
July 29, 2025	269.05	269.25	269.25	274.05	265.65	326,581
July 28, 2025	275.9	271.25	271.25	277.7	269	167,958
July 25, 2025	286.1	273.75	273.75	286.45	270.75	305,900
July 24, 2025	289	286.45	286.45	289	284.15	423,988
July 23, 2025	308	306.65	306.65	309.65	295.6	487,501

Spandana Sphoorty Financial Limited (SPANDANA.NS) NSE