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 ₹122.76 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹198.04, while ₹1000 invested 1 year ago would be worth ₹458.82. This corresponds to total returns of -87.72%, -80.2%, -54.12%, respectively, with annualized returns of -23.87%, -27.68%, -54.12%.

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
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
August 13, 2026	31.95	32	32	32.8	31.25	38,623
August 12, 2026	31.61	31.78	31.78	32.44	31.37	98,245
August 11, 2026	32.18	31.53	31.53	32.97	30.65	94,503
August 10, 2026	32.44	32.02	32.02	32.79	31.8	52,669
August 07, 2026	33.4	32.44	32.44	33.4	32.2	44,125
August 06, 2026	32.84	33.01	33.01	33.44	32.21	18,161
August 05, 2026	33.15	32.84	32.84	33.15	32.05	48,228
August 04, 2026	33.07	32.2	32.2	33.99	32.05	57,552
August 03, 2026	33.48	33.23	33.23	34.04	32.82	53,790
July 31, 2026	32.25	32.9	32.9	33.42	32.22	21,477
July 30, 2026	32.56	32.61	32.61	33.43	32.39	38,233
July 29, 2026	34	33.27	33.27	34.16	32.81	30,103
July 28, 2026	33.62	32.86	32.86	33.62	32.21	51,891
July 27, 2026	33.07	33.46	33.46	34.39	32.12	102,481
July 24, 2026	34.7	33.06	33.06	34.99	32.41	145,477
July 23, 2026	34.48	34.35	34.35	35.19	34.08	26,966
July 22, 2026	35.17	34.48	34.48	35.38	34.25	21,354
July 21, 2026	34.35	35.34	35.34	35.85	34.35	24,433
July 20, 2026	34.82	35.46	35.46	35.69	34.4	35,436
July 17, 2026	35.08	34.82	34.82	35.5	34.75	42,694
July 16, 2026	35.58	35.13	35.13	35.58	34.67	25,242
July 15, 2026	35.37	34.57	34.57	35.67	34.35	33,389
July 14, 2026	35.32	34.77	34.77	35.39	34.7	20,508
July 13, 2026	34.96	35.39	35.39	35.65	34.71	15,789
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