Spencer's Retail Limited (SPENCERS.NS) NSE

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 ₹101.85 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹157.98, while ₹1000 invested 1 year ago would be worth ₹477.83. This corresponds to total returns of -89.82%, -84.2%, -52.22%, respectively, with annualized returns of -25.39%, -30.85%, -52.22%.

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
November 09, 2026	20.4	20.74	20.74	20.74	19.72	54,437
November 08, 2026	19.87	19.76	19.76	19.94	19.26	19,863
November 06, 2026	19.59	19.15	19.15	19.9	18.95	54,235
November 05, 2026	20	19.21	19.21	20.6	18.81	268,164
November 04, 2026	19.81	19.67	19.67	20.45	19.44	142,142
November 03, 2026	20.02	20.46	20.46	21.49	20.02	157,126
November 02, 2026	21.1	20.47	20.47	21.89	20.47	169,183
October 30, 2026	22.5	21.54	21.54	22.7	21.1	710,624
October 29, 2026	21.65	21.65	21.65	21.65	20.15	1.17M
October 28, 2026	19.69	19.69	19.69	19.69	19.69	37,231
October 27, 2026	17.85	17.9	17.9	17.9	17.85	266,572
October 26, 2026	15.15	16.28	16.28	16.28	14.5	182,190
October 23, 2026	16.17	14.8	14.8	16.3	14.58	919,923
October 22, 2026	17.95	16.19	16.19	18.65	16.17	1.82M
October 21, 2026	21.5	17.96	17.96	21.93	17.52	1.62M
October 19, 2026	23.29	21.9	21.9	23.29	21.35	158,762
October 16, 2026	22.36	22.91	22.91	23.48	21.7	257,406
October 15, 2026	26.48	21.76	21.76	26.59	21.27	1.93M
October 14, 2026	27.6	26.58	26.58	30.4	25.99	309,240
October 13, 2026	27.36	27.26	27.26	29	27.1	18,065
October 12, 2026	27.58	28.01	28.01	28.95	27.01	27,177
October 09, 2026	27.3	27.45	27.45	27.62	27.3	17,701
October 08, 2026	28	27.11	27.11	28.19	27.02	28,715
October 07, 2026	28.3	27.87	27.87	29.7	27.3	89,839
October 06, 2026	26.88	28.3	28.3	28.48	25.99	80,468
October 05, 2026	26.2	26.39	26.39	26.8	25.52	15,074
October 01, 2026	27	26.24	26.24	27	25.99	37,655
September 30, 2026	27.4	26.71	26.71	27.59	26.5	37,693
September 29, 2026	27.41	27.4	27.4	27.99	27.06	21,309
September 28, 2026	28.5	27.41	27.41	28.52	27.11	17,638
September 25, 2026	28.46	28.07	28.07	28.89	27.82	41,164
September 24, 2026	29.73	28.92	28.92	29.73	28.56	31,363
September 23, 2026	28.35	29.44	29.44	29.86	28.01	32,720
September 22, 2026	28.39	28.47	28.47	28.99	27.85	19,506
September 21, 2026	28.38	28.03	28.03	28.68	27.85	29,292
September 18, 2026	28.5	28.38	28.38	29.4	27.62	28,173
September 17, 2026	28.4	28.17	28.17	28.5	27.52	22,185
September 16, 2026	27.94	28.21	28.21	28.48	27.01	18,852
September 15, 2026	28.5	27.94	27.94	28.99	27.5	30,686
September 11, 2026	28.56	28.3	28.3	28.65	27	121,900
September 10, 2026	29.5	28.64	28.64	29.8	28.15	81,682
September 09, 2026	29.89	29.22	29.22	29.98	29	9,742
September 08, 2026	28.45	29.41	29.41	29.7	28.45	20,201
September 07, 2026	28.6	28.78	28.78	29.01	28.12	19,688
September 04, 2026	29.4	28.5	28.5	29.4	28.12	24,318
September 03, 2026	28.41	28.57	28.57	29.9	28	60,781
September 02, 2026	29.1	28.51	28.51	29.61	28.4	37,026
September 01, 2026	29.9	28.89	28.89	30.25	28.81	65,921
August 31, 2026	29.32	29.76	29.76	29.98	29.32	20,176
August 28, 2026	29.41	29.89	29.89	30.11	29.3	36,202
August 27, 2026	30.4	29.71	29.71	30.42	29.22	35,396
August 26, 2026	30.3	30.1	30.1	30.6	29.1	33,619
August 25, 2026	30.37	30.07	30.07	31.25	28.46	111,526
August 24, 2026	30.4	30.58	30.58	31.69	30.32	77,221
August 21, 2026	30.9	30.4	30.4	31.3	30.26	46,157
August 20, 2026	30.71	30.53	30.53	31.2	30.5	21,094
August 19, 2026	31.2	30.57	30.57	31.2	30.22	60,096
August 18, 2026	31.89	31.16	31.16	31.89	31	29,193
August 17, 2026	31.3	31.27	31.27	32.9	31.2	36,658
August 14, 2026	32.78	30.77	30.77	32.98	30.3	64,377