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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	46	46.71	46.71	47.6	45.52	82,299
November 25, 2025	44.17	45.81	45.81	48	43.21	152,449
November 24, 2025	45.1	44.46	44.46	45.5	44.07	109,855
November 21, 2025	45.21	45.08	45.08	45.9	43.9	133,494
November 19, 2025	46.57	46.48	46.48	47.01	45.56	127,801
November 18, 2025	45.81	47.18	47.18	48.48	45.81	142,999
November 17, 2025	45.82	46.21	46.21	46.55	45.8	62,332
November 14, 2025	46.02	46.27	46.27	46.82	46.02	41,419
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

Spencer's Retail Limited (SPENCERS.NS) NSE