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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	62.3	61.21	61.21	62.76	60.86	124,925
July 04, 2025	62.5	62.26	62.26	62.91	61.62	118,356
July 03, 2025	62.8	61.87	61.87	63.63	61.58	267,865
July 02, 2025	64.75	62.92	62.92	64.75	62.28	188,224
July 01, 2025	64.6	64.09	64.09	64.91	63.5	108,091
June 30, 2025	64.5	63.95	63.95	65	63	125,703
June 27, 2025	63.91	64.52	64.52	66	63.51	289,762
June 26, 2025	62.35	63.7	63.7	64.45	62.35	132,604
June 25, 2025	62.51	62.96	62.96	63.8	62.16	137,275
June 24, 2025	62	62.39	62.39	63.9	62	134,471
June 23, 2025	62.05	61.16	61.16	62.6	60.85	204,568
June 20, 2025	61.81	62.41	62.41	63.4	61.81	190,024
June 19, 2025	64.62	62.25	62.25	65.7	62	217,219
June 18, 2025	62.1	65.18	65.18	67.79	61.66	713,691
June 17, 2025	63.5	62.35	62.35	64.75	62.05	160,108
June 16, 2025	62.01	63.06	63.06	63.6	61.72	83,045
June 13, 2025	62.51	62.61	62.61	63.49	61.86	79,236
June 12, 2025	65.2	63.49	63.49	66.2	63.09	157,407
June 11, 2025	64.79	65.02	65.02	66.8	64.1	489,659
June 10, 2025	63	64.78	64.78	65.2	62.16	387,586
June 09, 2025	62.15	62.53	62.53	64.4	61.59	342,324
June 06, 2025	62.4	61.23	61.23	62.4	60.91	157,137
June 05, 2025	60.5	62.17	62.17	62.48	60.5	240,604
June 04, 2025	63.19	60.31	60.31	66.95	57.71	1.34M
June 03, 2025	64	63.19	63.19	64	62.62	128,376
June 02, 2025	64.25	63.56	63.56	64.49	63.06	128,419
May 30, 2025	64.3	64.28	64.28	64.65	63.45	134,520
May 29, 2025	64.75	64.02	64.02	70.19	62.9	1.35M
May 28, 2025	64.2	64.45	64.45	65.1	64.15	68,092
May 27, 2025	64.8	64.12	64.12	64.95	63.7	60,838
May 26, 2025	65.75	64.54	64.54	66.12	64.25	78,067

Spencer's Retail Limited (SPENCERS.NS) NSE