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 ₹2,054.05 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,000, while ₹1000 invested 1 year ago would be worth ₹476.79. This corresponds to total returns of 105.41%, 100%, -52.32%, respectively, with annualized returns of 7.46%, 14.86%, -52.32%.
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 |
|---|---|---|---|---|---|---|
| July 13, 2026 | 4.09 | 3.8 | 3.8 | 4.17 | 3.8 | 1.32M |
| July 10, 2026 | 3.97 | 4 | 4 | 4.08 | 3.9 | 548,716 |
| July 09, 2026 | 3.78 | 3.89 | 3.89 | 3.94 | 3.73 | 809,802 |
| July 08, 2026 | 3.87 | 3.77 | 3.77 | 4.01 | 3.7 | 1.13M |
| July 07, 2026 | 3.66 | 3.82 | 3.82 | 3.84 | 3.6 | 1.05M |
| July 06, 2026 | 3.6 | 3.66 | 3.66 | 3.73 | 3.6 | 333,685 |
| July 03, 2026 | 3.78 | 3.6 | 3.6 | 3.89 | 3.57 | 885,344 |
| July 02, 2026 | 3.67 | 3.75 | 3.75 | 3.75 | 3.59 | 457,996 |
| July 01, 2026 | 3.6 | 3.58 | 3.58 | 3.68 | 3.49 | 547,116 |
| June 30, 2026 | 3.68 | 3.51 | 3.51 | 3.72 | 3.48 | 647,281 |
| June 29, 2026 | 3.66 | 3.66 | 3.66 | 3.85 | 3.66 | 1.12M |
| June 25, 2026 | 3.89 | 3.85 | 3.85 | 3.95 | 3.85 | 497,495 |
| June 24, 2026 | 4.45 | 4.05 | 4.05 | 4.47 | 4.05 | 3.52M |
| June 23, 2026 | 3.98 | 4.26 | 4.26 | 4.26 | 3.96 | 1.27M |
| June 22, 2026 | 3.75 | 3.88 | 3.88 | 3.88 | 3.61 | 955,407 |
| June 19, 2026 | 3.37 | 3.53 | 3.53 | 3.58 | 3.35 | 1.16M |
| June 18, 2026 | 3.28 | 3.34 | 3.34 | 3.42 | 3.25 | 710,325 |
| June 17, 2026 | 3.43 | 3.26 | 3.26 | 3.43 | 3.1 | 3.27M |
| June 16, 2026 | 3.4 | 3.36 | 3.36 | 3.43 | 3.33 | 321,971 |
| June 15, 2026 | 3.57 | 3.35 | 3.35 | 3.57 | 3.22 | 766,695 |
| June 12, 2026 | 3.32 | 3.25 | 3.25 | 3.32 | 3 | 1.85M |
| June 11, 2026 | 3.41 | 3.25 | 3.25 | 3.41 | 3.23 | 633,978 |
| June 10, 2026 | 3.4 | 3.36 | 3.36 | 3.42 | 3.33 | 407,104 |
| June 09, 2026 | 3.6 | 3.37 | 3.37 | 3.6 | 3.34 | 829,913 |
| June 08, 2026 | 3.61 | 3.53 | 3.53 | 3.74 | 3.52 | 403,035 |
| June 05, 2026 | 3.69 | 3.56 | 3.56 | 3.72 | 3.48 | 1.01M |
| June 04, 2026 | 3.64 | 3.62 | 3.62 | 3.73 | 3.55 | 460,662 |
| June 03, 2026 | 3.59 | 3.61 | 3.61 | 3.65 | 3.51 | 437,857 |
| June 02, 2026 | 3.59 | 3.56 | 3.56 | 3.65 | 3.36 | 771,470 |
| June 01, 2026 | 3.66 | 3.52 | 3.52 | 3.73 | 3.52 | 861,551 |
| May 29, 2026 | 3.75 | 3.7 | 3.7 | 3.86 | 3.63 | 620,234 |
| May 27, 2026 | 3.84 | 3.75 | 3.75 | 3.84 | 3.67 | 528,418 |
| May 26, 2026 | 3.93 | 3.76 | 3.76 | 3.93 | 3.71 | 489,254 |
| May 25, 2026 | 4.04 | 3.82 | 3.82 | 4.04 | 3.8 | 616,819 |
| May 22, 2026 | 3.74 | 3.85 | 3.85 | 3.86 | 3.7 | 456,973 |
| May 21, 2026 | 3.67 | 3.69 | 3.69 | 3.81 | 3.61 | 641,097 |
| May 20, 2026 | 3.55 | 3.63 | 3.63 | 3.65 | 3.54 | 167,451 |
| May 19, 2026 | 3.66 | 3.55 | 3.55 | 3.71 | 3.53 | 644,345 |
| May 18, 2026 | 3.8 | 3.66 | 3.66 | 3.8 | 3.64 | 333,858 |
| May 15, 2026 | 3.79 | 3.77 | 3.77 | 3.87 | 3.76 | 232,079 |
| May 14, 2026 | 3.88 | 3.79 | 3.79 | 3.88 | 3.75 | 407,317 |
| May 13, 2026 | 3.85 | 3.81 | 3.81 | 3.9 | 3.79 | 364,694 |
| May 12, 2026 | 3.8 | 3.8 | 3.8 | 3.91 | 3.71 | 942,640 |
| May 11, 2026 | 4.05 | 3.8 | 3.8 | 4.05 | 3.8 | 1.31M |
| May 08, 2026 | 4.08 | 4 | 4 | 4.14 | 3.98 | 833,528 |
| May 07, 2026 | 4.16 | 4.06 | 4.06 | 4.19 | 4.01 | 566,750 |
| May 06, 2026 | 4.01 | 4.07 | 4.07 | 4.16 | 4 | 1.33M |
| May 05, 2026 | 3.96 | 3.97 | 3.97 | 4.08 | 3.91 | 563,914 |
| May 04, 2026 | 4.03 | 3.96 | 3.96 | 4.12 | 3.85 | 963,913 |
| April 30, 2026 | 4.24 | 4.03 | 4.03 | 4.3 | 4.01 | 1.13M |
| April 29, 2026 | 4.1 | 4.22 | 4.22 | 4.27 | 4.06 | 825,951 |
| April 28, 2026 | 4.06 | 4.07 | 4.07 | 4.22 | 4 | 608,630 |
| April 27, 2026 | 4.35 | 4.14 | 4.14 | 4.35 | 4.07 | 2.06M |
| April 24, 2026 | 4.4 | 4.28 | 4.28 | 4.56 | 4.23 | 674,152 |
| April 23, 2026 | 4.3 | 4.35 | 4.35 | 4.46 | 4.3 | 592,733 |
| April 22, 2026 | 4.6 | 4.4 | 4.4 | 4.6 | 4.38 | 980,367 |
| April 21, 2026 | 4.75 | 4.53 | 4.53 | 4.84 | 4.48 | 1.03M |
| April 20, 2026 | 4.89 | 4.71 | 4.71 | 4.99 | 4.58 | 1.42M |
| April 17, 2026 | 4.69 | 4.77 | 4.77 | 4.77 | 4.55 | 2.36M |
| April 16, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.5 | 954,281 |
AD
