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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	261.75	255.35	255.35	261.75	254.5	257,245
February 19, 2026	260	262	262	265.8	257.5	146,065
February 18, 2026	270.7	262.85	262.85	270.7	261.35	106,881
February 17, 2026	260	264.25	264.25	266.85	258.9	110,496
February 16, 2026	257	262.1	262.1	268	254.55	364,000
February 13, 2026	260.7	257.55	257.55	260.7	253	145,660
February 12, 2026	265.35	261.05	261.05	265.45	261	69,771
February 11, 2026	265.8	264.55	264.55	266.5	260.2	101,376
February 10, 2026	259	266.35	266.35	268.5	258.3	179,766
February 09, 2026	248.5	259.3	259.3	262.4	248.4	240,076
February 06, 2026	248.45	248.5	248.5	249.5	244.55	78,427
February 05, 2026	246.05	250.15	250.15	251.8	246.05	73,704
February 04, 2026	248.45	248.3	248.3	252	247.2	116,354
February 03, 2026	255	248.3	248.3	256.45	246.65	91,623
February 02, 2026	249.65	248.2	248.2	258.7	243.05	148,581
February 01, 2026	254.05	251.25	251.25	257	251	119,813
January 30, 2026	245.95	251.1	251.1	256.1	241.05	147,699
January 29, 2026	250.5	247.8	247.8	251.3	244.2	153,719
January 28, 2026	245.5	249.35	249.35	271	239.15	2.81M
January 27, 2026	237	237.15	237.15	252.9	230.9	96,446
January 23, 2026	244.05	238.05	238.05	244.25	235	178,678
January 22, 2026	229.3	242.1	242.1	244.85	229.3	315,204
January 21, 2026	230.4	228.6	228.6	233.8	225.5	154,909
January 20, 2026	233.85	230.4	230.4	236.05	228.5	144,315
January 19, 2026	240	235.5	235.5	240.15	234.35	104,807
January 16, 2026	242.5	240	240	244.65	238.1	104,574
January 14, 2026	238.3	242.45	242.45	247	238.3	92,314
January 13, 2026	242.5	240.25	240.25	247.8	239.25	226,457
January 12, 2026	245	241.9	241.9	248.25	239	218,048
January 09, 2026	252.35	245	245	253.05	241	131,716
January 08, 2026	261.9	252.55	252.55	262.05	250.1	152,011
January 07, 2026	260	262.9	262.9	264	257.3	141,887
January 06, 2026	262	260.95	260.95	262.65	258.2	103,439
January 05, 2026	268.3	259.85	259.85	272	256.3	221,162
January 02, 2026	268.3	266.2	266.2	270.8	265	113,082
January 01, 2026	274.7	267.35	267.35	274.8	266	89,524
December 31, 2025	265	269.35	269.35	272.1	264	234,046
December 30, 2025	271	265.45	265.45	272.4	263.35	147,913
December 29, 2025	274.1	271.1	271.1	279.8	265.75	339,611
December 26, 2025	269.9	274.8	274.8	276	267	191,128
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

Spandana Sphoorty Financial Limited (SPANDANA.NS) NSE