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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	273.1	270.25	270.25	274.8	269.1	104,824
December 23, 2025	270.3	271.5	271.5	273.4	268.2	98,932
December 22, 2025	263	270.3	270.3	271.95	262	115,907
December 19, 2025	266	264.65	264.65	266	261.15	121,629
December 18, 2025	272.6	265.35	265.35	272.65	265	121,093
December 17, 2025	274.65	273.75	273.75	275.05	269	134,528
December 16, 2025	269.8	274.85	274.85	276	267.25	304,905
December 15, 2025	268	271	271	276.45	265.75	290,942
December 12, 2025	264.5	271.05	271.05	272	262.25	361,438
December 11, 2025	256.25	264.5	264.5	265.55	254.85	199,216
December 10, 2025	258.8	256	256	264.65	254.2	178,530
December 09, 2025	250	257.15	257.15	258.6	247.9	178,170
December 08, 2025	254.65	252.35	252.35	255.25	246.8	227,780
December 05, 2025	258.7	255.5	255.5	259.9	249.8	214,708
December 04, 2025	255.95	259.95	259.95	261.4	253	164,410
December 03, 2025	263.65	255.95	255.95	265.6	254.55	184,373
December 02, 2025	263	264.25	264.25	267.95	260.45	212,688
December 01, 2025	265	262.75	262.75	267.35	261.7	180,049
November 28, 2025	266.05	265	265	271.5	264	249,373
November 27, 2025	272	265.9	265.9	275	265.1	179,896
November 26, 2025	271.6	272.25	272.25	278	262.9	516,267
November 25, 2025	267	269.35	269.35	280	263.05	924,169
November 24, 2025	265.5	265.4	265.4	274.5	260.05	514,272
November 21, 2025	274.7	268.75	268.75	277.75	264.55	321,644
November 19, 2025	278.6	280.55	280.55	286.95	276	672,068
November 18, 2025	270	282.65	282.65	285	262	1.12M
November 17, 2025	280	269.4	269.4	281	266.65	786,656
November 14, 2025	253	275.95	275.95	282.6	251.2	2.71M
November 13, 2025	244	252.85	252.85	266.95	240.45	2.03M
November 12, 2025	234.4	237.8	237.8	241.75	232	369,826
November 11, 2025	236.25	232.95	232.95	263.5	232	1.99M
November 10, 2025	240.85	236.25	236.25	243.65	235.5	135,755
November 07, 2025	238	240.9	240.9	241.9	236.95	67,067
November 06, 2025	244	238.9	238.9	245.2	238.15	152,543
November 04, 2025	245.55	242.75	242.75	248.7	241.95	137,881
November 03, 2025	251.55	249	249	252.55	248.35	122,415
October 31, 2025	259.6	254.1	254.1	262.65	248.85	184,138
October 30, 2025	250	258.85	258.85	261.55	250	278,624
October 29, 2025	248.6	250.85	250.85	252.9	247.8	125,619
October 28, 2025	246.5	247.8	247.8	250.8	246	106,625
October 27, 2025	248	247.85	247.85	251	245.05	165,884
October 24, 2025	248.05	247.25	247.25	249	245.05	77,295
October 23, 2025	248.5	248	248	252.5	247.5	80,979
October 21, 2025	249.3	248.75	248.75	250.5	247	24,726
October 20, 2025	241.05	247	247	249.5	240.9	174,075
October 17, 2025	245.8	241.5	241.5	246.6	240.3	197,863
October 16, 2025	247.8	245.8	245.8	250.45	245.2	73,285
October 15, 2025	250.2	246.8	246.8	250.8	245.05	90,742
October 14, 2025	252.45	249	249	255.3	249	92,941
October 13, 2025	254.6	252.7	252.7	255.05	251	74,514
October 10, 2025	253.1	255.15	255.15	259	252	142,103
October 09, 2025	256	252.55	252.55	258.05	251.15	87,707
October 08, 2025	260.3	256	256	260.85	254.9	67,741
October 07, 2025	262.05	259.4	259.4	264.8	256.8	145,484
October 06, 2025	262.65	260.75	260.75	266.75	258.75	118,889
October 03, 2025	252	263.4	263.4	269	252	230,473
October 01, 2025	248.7	253.65	253.65	256.95	248.65	454,675
September 30, 2025	248	250.58	250.58	255	246.97	128,296
September 29, 2025	250	247.72	247.72	258.59	245	456,175
September 26, 2025	253.01	250.39	250.39	255.19	250	81,491

Spandana Sphoorty Financial Limited (SPANDANA.NS) NSE