Spacenet Enterprises India Limited (SPCENET.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SPCENET.NS Historical Return
If you invested ₹1000 in Spacenet Enterprises India Limited (SPCENET.NS) 10 years ago, it would be worth ₹2,241.38 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,547.62, while ₹1000 invested 1 year ago would be worth ₹309.23. This corresponds to total returns of 124.14%, 54.76%, -69.08%, respectively, with annualized returns of 8.41%, 9.12%, -69.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SPCENET.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.17 | 3.25 | 3.25 | 3.3 | 3.16 | 1.13M |
| October 19, 2026 | 3.25 | 3.17 | 3.17 | 3.26 | 3.15 | 490,651 |
| October 16, 2026 | 3.18 | 3.2 | 3.2 | 3.22 | 3.12 | 557,241 |
| October 15, 2026 | 3.23 | 3.12 | 3.12 | 3.24 | 3.1 | 1.03M |
| October 14, 2026 | 3.27 | 3.2 | 3.2 | 3.28 | 3.2 | 330,682 |
| October 13, 2026 | 3.33 | 3.26 | 3.26 | 3.33 | 3.22 | 368,834 |
| October 12, 2026 | 3.28 | 3.26 | 3.26 | 3.37 | 3.26 | 261,396 |
| October 09, 2026 | 3.27 | 3.28 | 3.28 | 3.31 | 3.21 | 128,235 |
| October 08, 2026 | 3.33 | 3.27 | 3.27 | 3.5 | 3.19 | 438,872 |
| October 07, 2026 | 3.31 | 3.33 | 3.33 | 3.6 | 3.25 | 595,175 |
| October 06, 2026 | 3.28 | 3.31 | 3.31 | 3.54 | 3.16 | 680,098 |
| October 05, 2026 | 3.33 | 3.22 | 3.22 | 3.38 | 3.13 | 490,486 |
| October 01, 2026 | 3.24 | 3.24 | 3.24 | 3.35 | 3.17 | 420,090 |
| September 30, 2026 | 3.16 | 3.18 | 3.18 | 3.35 | 3.15 | 450,589 |
| September 29, 2026 | 3.23 | 3.19 | 3.19 | 3.36 | 3.15 | 570,186 |
| September 28, 2026 | 3.35 | 3.29 | 3.29 | 3.44 | 3.23 | 331,811 |
| September 25, 2026 | 3.36 | 3.35 | 3.35 | 3.46 | 3.28 | 651,358 |
| September 24, 2026 | 3.44 | 3.36 | 3.36 | 3.44 | 3.35 | 236,453 |
| September 23, 2026 | 3.35 | 3.39 | 3.39 | 3.44 | 3.28 | 460,845 |
| September 22, 2026 | 3.22 | 3.29 | 3.29 | 3.38 | 3.19 | 909,337 |
| September 21, 2026 | 3.24 | 3.17 | 3.17 | 3.24 | 3.15 | 572,688 |
| September 18, 2026 | 3.2 | 3.13 | 3.13 | 3.26 | 3.1 | 702,541 |
| September 17, 2026 | 3.25 | 3.19 | 3.19 | 3.3 | 3.1 | 925,058 |
| September 16, 2026 | 3.34 | 3.24 | 3.24 | 3.4 | 3.23 | 489,554 |
| September 15, 2026 | 3.38 | 3.27 | 3.27 | 3.43 | 3.2 | 1.13M |
| September 11, 2026 | 3.46 | 3.39 | 3.39 | 3.5 | 3.37 | 396,892 |
| September 10, 2026 | 3.57 | 3.47 | 3.47 | 3.64 | 3.46 | 502,132 |
| September 09, 2026 | 3.63 | 3.57 | 3.57 | 3.65 | 3.53 | 573,087 |
| September 08, 2026 | 3.56 | 3.61 | 3.61 | 3.65 | 3.5 | 512,719 |
| September 07, 2026 | 3.5 | 3.56 | 3.56 | 3.61 | 3.46 | 1.38M |
| September 04, 2026 | 3.35 | 3.41 | 3.41 | 3.53 | 3.3 | 1.31M |
| September 03, 2026 | 3.11 | 3.24 | 3.24 | 3.27 | 3.11 | 990,730 |
| September 02, 2026 | 3.28 | 3.1 | 3.1 | 3.28 | 3.09 | 1.52M |
| September 01, 2026 | 3.16 | 3.09 | 3.09 | 3.17 | 3.08 | 1.49M |
| August 31, 2026 | 3.39 | 3.1 | 3.1 | 3.39 | 3.06 | 1.94M |
| August 28, 2026 | 3.38 | 3.32 | 3.32 | 3.39 | 3.31 | 334,312 |
| August 27, 2026 | 3.31 | 3.34 | 3.34 | 3.38 | 3.31 | 635,808 |
| August 26, 2026 | 3.31 | 3.34 | 3.34 | 3.4 | 3.31 | 606,362 |
| August 25, 2026 | 3.43 | 3.34 | 3.34 | 3.44 | 3.33 | 478,739 |
| August 24, 2026 | 3.35 | 3.38 | 3.38 | 3.44 | 3.35 | 635,378 |
| August 21, 2026 | 3.39 | 3.34 | 3.34 | 3.44 | 3.3 | 1.14M |
| August 20, 2026 | 3.4 | 3.36 | 3.36 | 3.69 | 3.35 | 1.1M |
| August 19, 2026 | 3.43 | 3.36 | 3.36 | 3.57 | 3.35 | 845,631 |
| August 18, 2026 | 3.64 | 3.43 | 3.43 | 3.64 | 3.36 | 997,803 |
| August 17, 2026 | 3.62 | 3.59 | 3.59 | 3.75 | 3.57 | 1.39M |
| August 14, 2026 | 3.81 | 3.6 | 3.6 | 3.87 | 3.58 | 1.03M |
| August 13, 2026 | 3.93 | 3.81 | 3.81 | 3.93 | 3.78 | 268,752 |
| August 12, 2026 | 3.75 | 3.8 | 3.8 | 3.98 | 3.64 | 651,448 |
| August 11, 2026 | 3.9 | 3.82 | 3.82 | 4 | 3.58 | 423,740 |
| August 10, 2026 | 3.98 | 3.87 | 3.87 | 4.12 | 3.79 | 1.11M |
| August 07, 2026 | 3.63 | 3.86 | 3.86 | 3.87 | 3.57 | 1.79M |
| August 06, 2026 | 3.66 | 3.52 | 3.52 | 3.66 | 3.5 | 443,933 |
| August 05, 2026 | 3.5 | 3.49 | 3.49 | 3.53 | 3.47 | 251,855 |
| August 04, 2026 | 3.47 | 3.47 | 3.47 | 3.51 | 3.43 | 217,947 |
| August 03, 2026 | 3.5 | 3.43 | 3.43 | 3.55 | 3.36 | 359,889 |
| July 31, 2026 | 3.35 | 3.42 | 3.42 | 3.42 | 3.27 | 435,798 |
| July 30, 2026 | 3.38 | 3.26 | 3.26 | 3.4 | 3.21 | 553,288 |
| July 29, 2026 | 3.39 | 3.34 | 3.34 | 3.39 | 3.26 | 385,424 |
| July 28, 2026 | 3.49 | 3.33 | 3.33 | 3.49 | 3.32 | 774,838 |
| July 27, 2026 | 3.53 | 3.44 | 3.44 | 3.6 | 3.43 | 401,008 |
AD
