Spencer's Retail Limited (SPENCERS.NS) NSE

34.80

-1.61(-4.42%)

Updated at June 02 03:29PM

Currency In INR

SPENCERS.NS Historical Return

If you invested ₹1000 in Spencer's Retail Limited (SPENCERS.NS) since IPO date, it would be worth ₹162.81 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹458.8, while ₹1000 invested 1 year ago would be worth ₹547.51. This corresponds to total returns of -83.72%, -54.12%, -45.25%, respectively, with annualized returns of -21.87%, -14.42%, -45.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPENCERS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	37.3	36.41	36.41	37.88	36	55,181
May 29, 2026	36.9	37.3	37.3	37.41	36.9	41,902
May 27, 2026	37.85	36.9	36.9	37.85	36.51	50,931
May 26, 2026	36.64	37.71	37.71	37.97	36.52	54,825
May 25, 2026	36.25	37.45	37.45	37.67	36.25	46,667
May 22, 2026	37	36.75	36.75	37.44	36.6	45,430
May 21, 2026	36.42	37.55	37.55	38.2	36.42	66,909
May 20, 2026	36.67	36.52	36.52	37.18	35.86	37,645
May 19, 2026	33.56	37.2	37.2	38.27	33.56	168,884
May 18, 2026	35.3	34.26	34.26	35.3	33.84	46,353
May 15, 2026	36.9	35.42	35.42	37.45	35.22	93,227
May 14, 2026	37.21	37.17	37.17	38	36.2	63,551
May 13, 2026	36.05	37.55	37.55	37.65	36.05	42,595
May 12, 2026	38.75	36.27	36.27	39.59	35.7	82,956
May 11, 2026	40.25	39.21	39.21	40.4	38.6	66,579
May 08, 2026	40.99	40.62	40.62	41.95	40.1	237,889
May 07, 2026	36	40.53	40.53	41.9	36	755,193
May 06, 2026	35.99	35.49	35.49	36.2	35.01	45,900
May 05, 2026	36.45	35.62	35.62	36.95	35.25	110,514
May 04, 2026	34.77	35.76	35.76	38	34.77	431,515
April 30, 2026	33.75	34.6	34.6	34.83	33.5	52,254
April 29, 2026	33.65	33.7	33.7	34.69	33.26	66,428
April 28, 2026	34.14	33.93	33.93	35.04	33.6	27,318
April 27, 2026	33.26	34.09	34.09	34.77	33.01	54,048
April 24, 2026	34.79	33.12	33.12	34.79	32.75	59,325
April 23, 2026	34.5	34.15	34.15	34.99	33.92	60,735
April 22, 2026	35.16	34.17	34.17	35.39	34	67,660
April 21, 2026	35.12	34.73	34.73	35.25	34.47	31,267
April 20, 2026	35.38	34.52	34.52	35.4	34	68,226
April 17, 2026	34.99	35.25	35.25	36	34.86	163,450
April 16, 2026	34.4	34.84	34.84	35.4	34.39	148,838
April 15, 2026	33.4	34.42	34.42	35.08	33.31	198,608
April 13, 2026	33.5	32.65	32.65	33.5	30.55	135,912
April 10, 2026	31.63	33.85	33.85	34.4	31.63	146,456
April 09, 2026	31	31.78	31.78	32.48	30.21	91,194
April 08, 2026	30.99	30.75	30.75	31.28	29.87	190,918
April 07, 2026	30.43	29.26	29.26	30.6	29.14	105,669
April 06, 2026	30.64	30.3	30.3	31.19	29.41	149,688
April 02, 2026	27.98	30.05	30.05	30.98	27.36	190,533
April 01, 2026	25.81	27.98	27.98	28.28	25.81	107,180
March 30, 2026	26.99	24.58	24.58	26.99	24.38	277,298
March 27, 2026	27.95	26.86	26.86	27.95	26.65	388,939
March 25, 2026	28.51	28.14	28.14	29.39	27.76	396,191
March 24, 2026	28.4	28.1	28.1	28.7	27.83	506,509
March 23, 2026	29.02	27.95	27.95	29.02	27.81	406,880
March 20, 2026	-1	-1	29.48	-1	-1	0
March 19, 2026	29.02	29.25	29.25	30.13	29.02	167,144
March 18, 2026	28.63	29.73	29.73	31.24	28.63	273,703
March 17, 2026	30.01	29.04	29.04	31.62	28.95	231,055
March 16, 2026	30.52	30.06	30.06	31.86	29.9	99,621
March 13, 2026	30.95	31.36	31.36	31.73	30.25	158,359
March 12, 2026	31.48	31.12	31.12	31.84	30.84	126,884
March 11, 2026	31.74	31.49	31.49	32.32	31.07	100,177
March 10, 2026	31.05	31.52	31.52	32.54	31.05	62,959
March 09, 2026	31.06	31.05	31.05	33.29	30.52	127,612
March 06, 2026	33.25	31.06	31.06	33.25	31	63,040
March 05, 2026	32.24	31.62	31.62	32.24	31.03	46,090
March 04, 2026	-1	-1	31.46	-1	-1	0
March 02, 2026	32.62	32.3	32.3	33	32.14	46,968
February 27, 2026	33	32.97	32.97	33.63	32.55	59,302