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 ₹163.6 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹384.29, while ₹1000 invested 1 year ago would be worth ₹568.25. This corresponds to total returns of -83.64%, -61.57%, -43.18%, respectively, with annualized returns of -21.53%, -17.4%, -43.18%.

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
July 10, 2026	35.25	34.97	34.97	35.66	34.81	26,778
July 09, 2026	35.07	34.63	34.63	35.7	34.45	47,145
July 08, 2026	36.5	35.08	35.08	36.6	34.6	43,697
July 07, 2026	36.97	36.1	36.1	37.31	36	18,032
July 06, 2026	36.6	37.08	37.08	37.97	36.5	36,873
July 03, 2026	36.63	36.81	36.81	38.75	36.14	65,963
July 02, 2026	35.21	35.91	35.91	36.28	35.21	44,176
July 01, 2026	35.1	35.38	35.38	36.2	35.1	54,058
June 30, 2026	35.7	35.41	35.41	35.88	35.02	40,870
June 29, 2026	35.81	35.36	35.36	37.44	35.1	56,932
June 25, 2026	38.29	36	36	38.29	35.8	69,875
June 24, 2026	38.98	37.03	37.03	38.98	36.8	76,625
June 23, 2026	37.5	37.75	37.75	39.2	37.31	90,187
June 22, 2026	37.11	37.62	37.62	38.5	37.11	89,572
June 19, 2026	37.32	37.07	37.07	37.5	36.82	37,967
June 18, 2026	37.03	37.03	37.03	37.66	36.53	72,916
June 17, 2026	37.39	37	37	37.7	36.7	48,447
June 16, 2026	37.15	37.39	37.39	37.88	36.33	78,824
June 15, 2026	36.62	36.88	36.88	37.15	36.25	69,084
June 12, 2026	34.9	36.62	36.62	36.9	34.72	52,535
June 11, 2026	35.51	34.7	34.7	35.95	34.4	32,678
June 10, 2026	36.23	35.95	35.95	37.3	35.6	102,664
June 09, 2026	36.58	35.57	35.57	36.87	34.61	91,037
June 08, 2026	35.99	36.3	36.3	36.55	35.9	36,264
June 05, 2026	36.44	36.56	36.56	38	36.1	113,805
June 04, 2026	35	35.99	35.99	36.5	34.1	197,400
June 03, 2026	34.8	34.88	34.88	35.41	34.22	46,935
June 02, 2026	36.03	34.8	34.8	36.27	34.34	58,302
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