Spandana Sphoorty Financial Limited (SPANDANA.NS) NSE

255.30

+6.75(+2.72%)

Updated at June 02 03:29PM

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 ₹301.13 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹447.27, while ₹1000 invested 1 year ago would be worth ₹943.28. This corresponds to total returns of -69.89%, -55.27%, -5.67%, respectively, with annualized returns of -16.2%, -14.86%, -5.67%.

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
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
April 13, 2026	207.65	214.59	214.59	217.81	205	106,217
April 10, 2026	213.4	216.02	216.02	221.89	213.4	152,626
April 09, 2026	217	212.05	212.05	218.84	210	98,796
April 08, 2026	210	215.42	215.42	216.89	206.9	163,491
April 07, 2026	204	203.19	203.19	204.6	201	77,138
April 06, 2026	200	202.38	202.38	203.99	196.36	127,106
April 02, 2026	191.8	201.05	201.05	205.48	187.5	181,056
April 01, 2026	191.99	192.58	192.58	198.19	186.73	443,152
March 30, 2026	194.25	184.15	184.15	197.4	181.1	390,390
March 27, 2026	203	194.3	194.3	205.15	192.1	316,117
March 25, 2026	199.8	206.85	206.85	212	199.8	232,738
March 24, 2026	202.45	199.6	199.6	206.2	197	156,288
March 23, 2026	206.5	196.95	196.95	206.95	195.55	236,620
March 20, 2026	-1	-1	207.85	-1	-1	0
March 19, 2026	212	207.7	207.7	212	205	163,288
March 18, 2026	203.95	212.9	212.9	217.2	201.95	369,189
March 17, 2026	208	200.95	200.95	209.95	196.3	732,766
March 16, 2026	219.2	209.55	209.55	223.1	206.35	283,655
March 13, 2026	227.6	219.2	219.2	228	215.8	477,721
March 12, 2026	228.7	227.35	227.35	232.95	223.7	153,716
March 11, 2026	231.4	228.7	228.7	236.1	227.5	137,587
March 10, 2026	236	231	231	236	230	232,099
March 09, 2026	235	231.45	231.45	239	226.2	256,880
March 06, 2026	243.7	235.05	235.05	247.6	234.4	114,959
March 05, 2026	239.7	244.3	244.3	245.3	238.95	75,671
March 04, 2026	-1	-1	237.95	-1	-1	0
March 02, 2026	237.85	245.45	245.45	251.45	236	123,762
February 27, 2026	258.2	253.1	253.1	259.1	251.7	62,529