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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.6	34.47	34.47	35.28	34.04	68,907
February 19, 2026	34.6	34.6	34.6	35.9	34.01	86,824
February 18, 2026	35.5	34.6	34.6	35.95	33.4	45,890
February 17, 2026	34.8	35.34	35.34	35.66	34.23	34,371
February 16, 2026	34.9	34.55	34.55	35.29	34.35	51,046
February 13, 2026	36	35.07	35.07	36.48	34.61	73,475
February 12, 2026	36.45	36.26	36.26	36.9	36	47,288
February 11, 2026	39	36.45	36.45	39.9	35.65	239,790
February 10, 2026	38	39.17	39.17	39.69	37.52	63,298
February 09, 2026	38.2	38.05	38.05	39.62	37.31	82,093
February 06, 2026	39.47	38.62	38.62	39.54	38	51,162
February 05, 2026	40.9	39.51	39.51	41.2	39.1	117,784
February 04, 2026	36.18	40.62	40.62	41.74	35.8	362,719
February 03, 2026	35.15	35.72	35.72	36.56	35.11	152,211
February 02, 2026	36	34.01	34.01	36.37	33.4	74,172
February 01, 2026	35.8	35.31	35.31	37.16	35.05	66,591
January 30, 2026	32.83	35.4	35.4	36.4	32.51	183,477
January 29, 2026	34.95	32.83	32.83	35.16	32.54	201,498
January 28, 2026	30.32	34.4	34.4	34.99	30.32	292,209
January 27, 2026	31.48	30.26	30.26	32.24	30.01	143,480
January 23, 2026	35.1	31.48	31.48	35.52	30.25	243,751
January 22, 2026	34	35.1	35.1	35.7	34	33,989
January 21, 2026	34.22	33.77	33.77	35.29	33.52	75,533
January 20, 2026	37	34.75	34.75	37	34.42	80,391
January 19, 2026	37.52	36.64	36.64	38.69	36.4	86,664
January 16, 2026	38.02	38	38	38.6	38	15,381
January 14, 2026	38.8	38.28	38.28	38.8	37.82	25,990
January 13, 2026	37.38	38.28	38.28	38.39	36.71	45,325
January 12, 2026	39.39	36.96	36.96	39.49	36.86	118,264
January 09, 2026	40.2	39.04	39.04	40.33	38.66	62,251
January 08, 2026	41.5	39.81	39.81	41.5	39.7	86,625
January 07, 2026	41.73	41.22	41.22	42.09	40.9	28,914
January 06, 2026	41.83	41.56	41.56	41.89	41.01	44,692
January 05, 2026	41.01	41.14	41.14	41.94	41.01	21,618
January 02, 2026	41.36	41.66	41.66	42.38	40.81	74,470
January 01, 2026	41.26	41.37	41.37	41.72	41.26	26,911
December 31, 2025	41.1	41.15	41.15	41.85	40.88	35,254
December 30, 2025	41.75	40.91	40.91	41.75	40.51	36,778
December 29, 2025	42.03	41.26	41.26	42.48	41.02	31,605
December 26, 2025	41.84	42.03	42.03	42.83	41.8	32,906
December 24, 2025	42.2	41.63	41.63	42.98	41.52	19,559
December 23, 2025	41.31	42.2	42.2	42.38	41.31	89,079
December 22, 2025	40.55	41.32	41.32	41.79	40.55	45,176
December 19, 2025	39.86	40.88	40.88	41	39.86	32,361
December 18, 2025	40.61	40.2	40.2	41.12	39.98	57,120
December 17, 2025	40.56	40.61	40.61	41.56	40.5	25,045
December 16, 2025	41.11	41.24	41.24	42.2	40.75	43,381
December 15, 2025	41.15	41.09	41.09	42.35	40.2	51,738
December 12, 2025	41.31	41.77	41.77	42.26	41.3	29,520
December 11, 2025	41.02	41.41	41.41	42.15	40.82	205,581
December 10, 2025	41.33	41.74	41.74	42.2	41.33	134,470
December 09, 2025	40.91	41.13	41.13	41.51	39.86	84,152
December 08, 2025	43.44	40.21	40.21	43.44	40.01	81,112
December 05, 2025	43.7	42.9	42.9	43.7	42	42,634
December 04, 2025	42.95	43.15	43.15	44.24	42.86	78,443
December 03, 2025	43.83	42.88	42.88	44.7	42.55	117,404
December 02, 2025	44.38	44.21	44.21	45.71	43.41	124,205
December 01, 2025	46.65	44.31	44.31	46.65	43.99	76,303
November 28, 2025	46.7	46.22	46.22	46.7	45.31	30,252
November 27, 2025	46.23	46.04	46.04	46.91	45.8	49,691

Spencer's Retail Limited (SPENCERS.NS) NSE