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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	46.85	46.75	46.75	47.32	46.3	57,267
November 12, 2025	45.56	46.38	46.38	46.78	44.99	135,274
November 11, 2025	45	45.56	45.56	45.98	44.62	139,116
November 10, 2025	46.98	46.01	46.01	47.11	45.9	215,289
November 07, 2025	48.63	46.98	46.98	48.63	46.82	172,827
November 06, 2025	50	48.63	48.63	50.01	48.22	177,445
November 04, 2025	50.06	50	50	51.15	49.92	101,312
November 03, 2025	51.5	50.32	50.32	51.5	50.01	80,938
October 31, 2025	52.6	51.05	51.05	52.6	50.81	116,093
October 30, 2025	52.84	51.82	51.82	52.95	51.5	109,323
October 29, 2025	52.44	52.84	52.84	53.5	52.06	83,617
October 28, 2025	51.61	52.44	52.44	54.1	51.61	258,525
October 27, 2025	50.53	51.58	51.58	52.5	50.4	268,528
October 24, 2025	50.99	50.98	50.98	51.67	50.74	103,166
October 23, 2025	53.48	50.74	50.74	53.48	50.51	356,146
October 21, 2025	52	52.74	52.74	53.48	51.71	13,605
October 20, 2025	53	51.64	51.64	53	51.5	205,482
October 17, 2025	53.48	52.94	52.94	54	52.4	153,361
October 16, 2025	53.6	53.48	53.48	54.79	52.95	141,283
October 15, 2025	54.13	53.8	53.8	54.16	53.4	64,003
October 14, 2025	55.45	53.85	53.85	55.45	53.51	48,649
October 13, 2025	55.74	54.68	54.68	56.25	53.9	89,584
October 10, 2025	56.03	55.86	55.86	56.54	54.99	112,179
October 09, 2025	57.45	56.03	56.03	58.04	55.75	80,843
October 08, 2025	58.54	56.84	56.84	59.08	56.52	116,964
October 07, 2025	59.09	58.57	58.57	59.1	57.74	116,535
October 06, 2025	57.2	59.09	59.09	61.4	56.99	406,732
October 03, 2025	55.11	57.19	57.19	59	55.1	171,200
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

Spencer's Retail Limited (SPENCERS.NS) NSE