Spencer's Retail Limited - SPENCERS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	55.12	56	56	56.2	55.12	20,680
September 30, 2025	55.31	55.72	55.72	56.28	54.1	84,061
September 29, 2025	54.7	55.08	55.08	55.47	53.77	73,130
September 26, 2025	55.3	53.96	53.96	55.3	53.4	55,393
September 25, 2025	55.77	54.82	54.82	56.3	54.45	107,815
September 24, 2025	56.24	55.64	55.64	56.39	55.5	45,170
September 23, 2025	57	56.2	56.2	57.15	55.8	60,177
September 22, 2025	56.88	56.69	56.69	57.4	56.52	83,736
September 19, 2025	57.45	56.88	56.88	57.78	56.71	116,201
September 18, 2025	58.44	57.19	57.19	58.75	57.06	122,039
September 17, 2025	58.72	58.11	58.11	59.75	57.99	129,979
September 16, 2025	57.97	58.41	58.41	59.16	57.64	83,897
September 15, 2025	57.19	57.97	57.97	58.53	57.19	78,630
September 12, 2025	57.51	57.19	57.19	58.51	56.9	91,680
September 11, 2025	58.5	57.98	57.98	59.3	57.8	49,310
September 10, 2025	59.45	58.4	58.4	59.81	57.95	78,206
September 09, 2025	59.25	59.21	59.21	60	58.86	48,447
September 08, 2025	58.5	58.95	58.95	59.68	58	115,077
September 05, 2025	60.1	58.5	58.5	60.67	58.2	154,095
September 04, 2025	58.4	60.04	60.04	64	56.7	524,092
September 03, 2025	58.01	58.07	58.07	59.33	57.41	102,818
September 02, 2025	57.75	58.12	58.12	58.4	57.64	43,048
September 01, 2025	56.16	57.36	57.36	58.84	55.06	119,028
August 29, 2025	56.01	56.55	56.55	57.58	56	56,443
August 28, 2025	57.58	56.46	56.46	58.4	56.25	68,578
August 26, 2025	58.9	57.89	57.89	59.8	57.11	58,053
August 25, 2025	58.89	59.69	59.69	60.48	58.14	98,378
August 22, 2025	59.35	58.26	58.26	60.78	57.7	95,648
August 21, 2025	61.38	60.25	60.25	61.49	59.7	99,495
August 20, 2025	56.99	60.53	60.53	62	56.06	358,360
August 19, 2025	57.09	56.31	56.31	57.38	55.82	90,529
August 18, 2025	56.9	56.29	56.29	57.79	56	77,759
August 14, 2025	55.55	55.75	55.75	57.5	55.55	61,254
August 13, 2025	56.9	56.86	56.86	57.45	56.32	38,084
August 12, 2025	54.62	56.13	56.13	56.59	54.54	56,029
August 11, 2025	54.17	55.78	55.78	56.4	53.85	80,828
August 08, 2025	55.52	54.15	54.15	55.75	53.76	77,936
August 07, 2025	55.25	55.24	55.24	56.45	55	78,545
August 06, 2025	57.01	55.54	55.54	57.26	55.3	88,955
August 05, 2025	57.5	57.2	57.2	58.14	57.1	45,208
August 04, 2025	57.11	57.78	57.78	59.1	57.05	83,228
August 01, 2025	59.19	57.5	57.5	59.19	57.25	66,618
July 31, 2025	58.55	58.31	58.31	59.47	58	92,031
July 30, 2025	60.66	59.8	59.8	61.48	59.3	139,490
July 29, 2025	60.15	60.2	60.2	60.81	59.9	32,562
July 28, 2025	61.03	60.41	60.41	61.04	59.21	151,021
July 25, 2025	61.49	60.91	60.91	62.27	60.02	232,442
July 24, 2025	61.64	60.6	60.6	61.7	60.52	66,023
July 23, 2025	61.51	61.54	61.54	62.2	60.79	62,341
July 22, 2025	61	61.39	61.39	61.7	60.88	66,691
July 21, 2025	61.8	60.98	60.98	62	60.65	67,934
July 18, 2025	61.89	61.79	61.79	62.09	60.82	149,178
July 17, 2025	60.8	61.88	61.88	63.42	60.55	204,362
July 16, 2025	61.44	60.34	60.34	61.75	59.71	232,050
July 15, 2025	61.2	60.98	60.98	62.1	60.8	127,927
July 14, 2025	61.7	61.54	61.54	61.9	60.7	104,398
July 11, 2025	61.5	61.65	61.65	62.71	60.4	325,074
July 10, 2025	61.47	60.95	60.95	61.48	60.8	61,822
July 09, 2025	61.33	60.83	60.83	61.84	60.6	120,688
July 08, 2025	61.02	61.32	61.32	61.91	61.02	77,204

Spencer's Retail Limited (SPENCERS.NS) NSE