Spandana Sphoorty Financial Limited (SPANDANA.NS) NSE

Currency In INR

SPANDANA.NS Historical Return

If you invested ₹1000 in Spandana Sphoorty Financial Limited (SPANDANA.NS) since IPO date, it would be worth ₹284.62 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹398.55, while ₹1000 invested 1 year ago would be worth ₹970.83. This corresponds to total returns of -71.54%, -60.15%, -2.92%, respectively, with annualized returns of -16.4%, -16.81%, -2.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPANDANA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	244.05	241.3	241.3	245.6	240.05	83,243
August 20, 2026	239.35	243.45	243.45	247.4	239.35	173,370
August 19, 2026	240.45	239.3	239.3	243.7	236.35	113,728
August 18, 2026	247.5	240.35	240.35	247.5	240	154,385
August 17, 2026	243.35	247.5	247.5	249.45	243.35	107,643
August 14, 2026	250.7	245.8	245.8	250.9	243.95	123,196
August 13, 2026	245.9	251	251	252.95	244.75	166,627
August 12, 2026	251.1	245	245	252.35	244.15	204,616
August 11, 2026	252.65	249.25	249.25	254.1	248.3	142,733
August 10, 2026	257.3	252.7	252.7	260.45	250.05	275,139
August 07, 2026	256.75	257.75	257.75	260.65	254	265,912
August 06, 2026	259.35	256.75	256.75	261.7	255	118,798
August 05, 2026	258.4	260.5	260.5	262	256.15	148,193
August 04, 2026	263.6	256.55	256.55	263.6	250.9	482,272
August 03, 2026	262.55	262.4	262.4	265.55	260.4	146,527
July 31, 2026	260.8	261.1	261.1	264	258.9	168,844
July 30, 2026	263.35	259.8	259.8	266.5	257	350,877
July 29, 2026	266.95	266.65	266.65	270.2	261.55	254,247
July 28, 2026	274	266.95	266.95	274	265	188,750
July 27, 2026	269.9	266	266	272.9	263.85	394,494
July 24, 2026	288	261.5	261.5	288	257.8	1.98M
July 23, 2026	286	292.25	292.25	298.95	278.45	527,088
July 22, 2026	304.95	285.3	285.3	304.95	282.7	371,779
July 21, 2026	285.7	303.15	303.15	306.5	285	313,725
July 20, 2026	295	285.7	285.7	296.9	284	313,557
July 17, 2026	301.7	296.9	296.9	302.3	293	237,294
July 16, 2026	305.9	301.4	301.4	308.8	297.8	155,458
July 15, 2026	304.9	303.8	303.8	311.8	302.9	248,890
July 14, 2026	305.85	303.05	303.05	307.65	301.5	254,869
July 13, 2026	304.05	305.3	305.3	317	300.85	555,088
July 10, 2026	307	305.85	305.85	310	305	211,160
July 09, 2026	290	303.45	303.45	312.55	290	956,442
July 08, 2026	296.75	289.55	289.55	301.6	287	411,527
July 07, 2026	311.6	296.55	296.55	314.55	294.15	725,051
July 06, 2026	303.45	310.55	310.55	319.4	303	1.18M
July 03, 2026	287	301.8	301.8	303.95	284.95	1.43M
July 02, 2026	278.85	283.7	283.7	287.65	275.1	416,407
July 01, 2026	268.5	277.85	277.85	280.75	268.4	357,649
June 30, 2026	263.5	268.6	268.6	274	262.75	244,907
June 29, 2026	266.8	263.5	263.5	268.6	261.25	197,136
June 25, 2026	266	266.8	266.8	271	262	445,723
June 24, 2026	253.6	263.8	263.8	265.4	251.5	278,205
June 23, 2026	262.2	255.65	255.65	263.8	253	171,308
June 22, 2026	253.25	263.1	263.1	266.35	253.25	239,419
June 19, 2026	256.25	254.7	254.7	258.2	252.25	98,966
June 18, 2026	256.25	256.65	256.65	263.8	253.2	205,372
June 17, 2026	244.95	256.25	256.25	262	242.1	813,916
June 16, 2026	240	243.2	243.2	247	240	341,254
June 15, 2026	230	238.45	238.45	252	230	1.28M
June 12, 2026	229.6	226.5	226.5	231.85	223.3	365,556
June 11, 2026	231	225.9	225.9	239.8	225	423,033
June 10, 2026	240.3	233.7	233.7	244.25	231.15	161,137
June 09, 2026	236.9	240.55	240.55	243.45	232.2	280,437
June 08, 2026	253	233.35	233.35	253.05	228.75	610,108
June 05, 2026	257.2	255	255	259.5	253.85	124,927
June 04, 2026	254.6	257.2	257.2	264	252.85	319,682
June 03, 2026	254.05	256.95	256.95	259	249.5	150,995
June 02, 2026	245.9	255.3	255.3	257	243.65	208,986
June 01, 2026	250.1	248.55	248.55	258.4	245.95	218,316
May 29, 2026	257.9	251.38	251.38	258.67	251	236,346