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 ₹226.62 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹360.03, while ₹1000 invested 1 year ago would be worth ₹824.77. This corresponds to total returns of -77.34%, -64%, -17.52%, respectively, with annualized returns of -18.55%, -18.47%, -17.52%.

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
November 09, 2026	182	188.65	188.65	189.15	182	124,690
November 08, 2026	183.99	184.67	184.67	186.9	182	55,751
November 06, 2026	184	182.52	182.52	184.7	179.91	305,807
November 05, 2026	189.3	186	186	191.41	184.46	606,167
November 04, 2026	186.9	182.49	182.49	189.02	179.83	470,708
November 03, 2026	185.33	187.1	187.1	196.6	185.33	415,752
November 02, 2026	184.49	184.41	184.41	188.5	180.71	465,338
October 30, 2026	198	189.06	189.06	198.03	186.23	466,500
October 29, 2026	194.5	199.02	199.02	201.56	188.1	385,904
October 28, 2026	185.36	194.5	194.5	197.03	181.9	636,900
October 27, 2026	182.1	184.12	184.12	189.9	180	246,931
October 26, 2026	178.18	182.66	182.66	184.38	174.65	304,704
October 23, 2026	191.31	178.18	178.18	191.32	176.13	510,774
October 22, 2026	196.06	190.22	190.22	196.06	188.76	210,190
October 21, 2026	204.9	196.06	196.06	204.9	195	153,552
October 19, 2026	211.8	203.43	203.43	212.63	202.29	150,650
October 16, 2026	212.8	211.84	211.84	213.05	209.5	66,051
October 15, 2026	212.1	211.82	211.82	214	209.5	114,663
October 14, 2026	211.7	212.22	212.22	213.78	210	50,224
October 13, 2026	210.8	211.7	211.7	213.17	207.29	132,766
October 12, 2026	211	209.63	209.63	214	207.03	85,491
October 09, 2026	210.5	211.08	211.08	215.3	209.18	66,403
October 08, 2026	217	209.1	209.1	218	208.11	91,848
October 07, 2026	216.6	218.19	218.19	222	213.5	83,177
October 06, 2026	215.05	218.12	218.12	219.98	215.05	96,068
October 05, 2026	217	213.52	213.52	218.57	211.02	162,513
October 01, 2026	220.97	216.34	216.34	221.03	214	186,412
September 30, 2026	226.68	220.76	220.76	231	219.01	304,252
September 29, 2026	228.35	226.67	226.67	231.3	225.1	96,428
September 28, 2026	225.5	228.35	228.35	229.01	221.1	192,090
September 25, 2026	226.73	225.53	225.53	226.95	221.15	97,969
September 24, 2026	230	225.61	225.61	231.44	224.31	95,230
September 23, 2026	227.25	232.18	232.18	233.32	227.2	78,579
September 22, 2026	229.2	227.38	227.38	231.41	226	51,894
September 21, 2026	229.25	228.63	228.63	231.99	226.1	92,860
September 18, 2026	227.02	229.25	229.25	231.3	227	74,282
September 17, 2026	225.8	227.02	227.02	231.2	223.81	55,281
September 16, 2026	227	225.8	225.8	229.39	222.35	152,012
September 15, 2026	235.37	226.96	226.96	235.51	226.15	188,234
September 11, 2026	230	235.37	235.37	236.79	228.37	102,898
September 10, 2026	232.76	232.17	232.17	235.18	229.93	103,200
September 09, 2026	239	232.61	232.61	239	232.02	88,510
September 08, 2026	238.88	239.74	239.74	240.75	236.22	48,135
September 07, 2026	239.99	238.88	238.88	241	237.2	58,630
September 04, 2026	238.29	239.81	239.81	242	238.29	79,485
September 03, 2026	236.9	236.52	236.52	239.84	235.05	89,458
September 02, 2026	236.54	235.98	235.98	236.54	232.5	77,760
September 01, 2026	240.95	236.45	236.45	241.53	236	100,443
August 31, 2026	244	240.95	240.95	244.3	240.1	59,414
August 28, 2026	242.85	244.3	244.3	246.2	241	72,428
August 27, 2026	246.9	242.85	242.85	248	241.15	77,018
August 26, 2026	243.15	247.1	247.1	254.3	242.85	302,710
August 25, 2026	241.3	242.3	242.3	244.85	238.3	116,900
August 24, 2026	241.5	241	241	250	239.2	129,326
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