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 ₹360.93 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹431.23, while ₹1000 invested 1 year ago would be worth ₹1,091.84. This corresponds to total returns of -63.91%, -56.88%, 9.18%, respectively, with annualized returns of -13.72%, -15.48%, 9.18%.

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
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
May 27, 2026	263.1	259.55	259.55	271.02	256.48	299,532
May 26, 2026	260	261.42	261.42	264.82	256.15	125,288
May 25, 2026	259.6	261.35	261.35	263.5	255.32	301,866
May 22, 2026	262	258.09	258.09	268.9	252.05	393,214
May 21, 2026	255.6	256.08	256.08	260	252.01	123,085
May 20, 2026	254.52	254.26	254.26	257	245.65	168,870
May 19, 2026	257.08	257.09	257.09	261.18	255	89,029
May 18, 2026	257.1	257.08	257.08	259.87	250	126,401
May 15, 2026	264.3	261.4	261.4	266.7	259.43	123,650
May 14, 2026	267	263.47	263.47	271.96	258.86	180,052
May 13, 2026	258.91	265.54	265.54	268.79	257.1	253,909
May 12, 2026	275	258.91	258.91	276.4	256.1	399,866
May 11, 2026	286	277.03	277.03	286	275.35	413,684
May 08, 2026	283	286.26	286.26	294.08	281.1	1.33M
May 07, 2026	269.9	279.05	279.05	281	263.68	870,966
May 06, 2026	269	268.42	268.42	279	262.61	2.57M
May 05, 2026	242	265.78	265.78	274	242	6.5M
May 04, 2026	227.15	239.24	239.24	244.34	227.15	453,758
April 30, 2026	225.2	227.98	227.98	230.5	223.62	140,403
April 29, 2026	224.48	228.67	228.67	237.5	224.48	338,795
April 28, 2026	225.8	224.48	224.48	227.68	222.13	95,778
April 27, 2026	219.3	224.73	224.73	226.3	219	99,837
April 24, 2026	224	218.29	218.29	224.5	213.5	149,183
April 23, 2026	231.13	223.73	223.73	232.4	222.64	178,541
April 22, 2026	228	231.13	231.13	237.17	225.44	371,548
April 21, 2026	222.8	226.13	226.13	232	217	812,046
April 20, 2026	223	220.94	220.94	227.7	220	261,146
April 17, 2026	227.5	226.23	226.23	229.59	222.07	292,695
April 16, 2026	229.4	227.37	227.37	233.1	225	142,343
April 15, 2026	224	225.75	225.75	226.89	217.24	158,166