Spandana Sphoorty Financial Limited - SPANDANA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	264	262.54	262.54	269.03	260.35	104,176
September 04, 2025	270	263.48	263.48	270.98	261	185,950
September 03, 2025	253.95	267.28	267.28	279.8	253.95	1.48M
September 02, 2025	247.2	252.95	252.95	256.8	246.01	284,023
September 01, 2025	244.4	247.19	247.19	251.01	244.16	255,460
August 29, 2025	241.1	243.15	243.15	246.6	241.1	70,060
August 28, 2025	243.4	242.7	242.7	246.9	240.8	92,421
August 26, 2025	249.9	247.1	247.1	251.55	245.25	103,607
August 25, 2025	251.9	249.9	249.9	254.5	247.95	260,463
August 22, 2025	242.5	248.55	248.55	249.75	242.5	118,061
August 21, 2025	246.5	245.55	245.55	248.7	244.45	79,350
August 20, 2025	245	246.45	246.45	248	242.1	106,316
August 19, 2025	242	245.1	245.1	248	240.1	102,297
August 18, 2025	242.55	242.4	242.4	243.8	238.05	177,061
August 14, 2025	247	239.85	239.85	248.6	238.75	173,585
August 13, 2025	246.3	246.65	246.65	248.9	244.55	68,369
August 12, 2025	245.05	245.25	245.25	250.5	244.1	108,351
August 11, 2025	246.6	247	247	249.4	242.45	142,756
August 08, 2025	251.05	244.65	244.65	260	242.55	170,949
August 07, 2025	242.1	253.2	253.2	255	242	258,153
August 06, 2025	249.8	242.1	242.1	251.5	234	417,433
August 05, 2025	258	251	251	259.3	250.2	151,815
August 04, 2025	258.05	255	255	259.7	253	233,221
August 01, 2025	267	259.5	259.5	271.4	257	313,452
July 31, 2025	270	270.2	270.2	273.75	268.55	84,102
July 30, 2025	271.95	271.75	271.75	276.8	269.25	106,223
July 29, 2025	269.05	269.25	269.25	274.05	265.65	326,581
July 28, 2025	275.9	271.25	271.25	277.7	269	167,958
July 25, 2025	286.1	273.75	273.75	286.45	270.75	305,900
July 24, 2025	289	286.45	286.45	289	284.15	423,988
July 23, 2025	308	306.65	306.65	309.65	295.6	487,501
July 22, 2025	309	304.2	304.2	310.5	300.65	325,903
July 21, 2025	306.95	305.2	305.2	310	294.75	456,442
July 18, 2025	306.8	306.25	306.25	309	305.1	218,546
July 17, 2025	306.6	307.55	307.55	309.45	303.15	299,267
July 16, 2025	312.4	305.45	305.45	314.7	304	711,630
July 15, 2025	300.3	318.45	318.45	321.6	296.2	2.64M
July 14, 2025	281.55	294.7	294.7	298.25	276	900,450
July 11, 2025	280.05	280.35	280.35	282.9	276.05	135,916
July 10, 2025	281	279.2	279.2	281.85	278	71,762
July 09, 2025	280.45	280.45	280.45	287	278	73,754
July 08, 2025	283.4	278.65	278.65	283.65	276	151,821
July 07, 2025	285.55	280.95	280.95	289.9	278	194,038
July 04, 2025	277.15	287.85	287.85	294.5	276.85	805,471
July 03, 2025	275.4	277.05	277.05	280.3	275.4	73,850
July 02, 2025	282.6	277.1	277.1	284	276	102,850
July 01, 2025	279.5	281.45	281.45	285.1	277.8	201,232
June 30, 2025	280	278.6	278.6	281.35	276.25	152,770
June 27, 2025	284	279.05	279.05	284	277.5	140,605
June 26, 2025	276.3	280.25	280.25	281.9	276.3	167,527
June 25, 2025	279	278.65	278.65	285.8	276	232,105
June 24, 2025	264	274.95	274.95	283.5	264	479,555
June 23, 2025	264	261.65	261.65	267.8	260	173,386
June 20, 2025	264.8	267.8	267.8	273.5	262.45	128,866
June 19, 2025	269.95	263.5	263.5	273	263	141,093
June 18, 2025	264	268.9	268.9	270.65	263.7	167,148
June 17, 2025	278	265.7	265.7	278	261	203,738
June 16, 2025	277	275.4	275.4	278	269.3	166,066
June 13, 2025	270	275.6	275.6	277.9	269.6	193,602
June 12, 2025	283	279.1	279.1	285.05	276.65	223,999

Spandana Sphoorty Financial Limited (SPANDANA.NS) NSE