Spandana Sphoorty Financial Limited (SPANDANA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Spandana Sphoorty Financial Limited (SPANDANA.NS) since IPO date, it would be worth ₹232.34 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹367.53, while ₹1000 invested 1 year ago would be worth ₹791.88. This corresponds to total returns of -76.77%, -63.25%, -20.81%, respectively, with annualized returns of -18.4%, -18.13%, -20.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |