SPANDANA Historical Share Price Data

Spandana Sphoorty Financial Ltd Share Price

SPANDANA

CMP as on 28-Feb-24 10:39
₹ 957

icon -9.80 | -1.01%

Open
₹ 972
Turnover(lac)
₹ 101
Prev. Close
₹ 966.80
Day's Vol (shares)
₹ 10,527
Day's Vol (shares)
₹ 956.50         ₹ 974.10

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Spandana Sphoorty Financial Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
29-Jan-202410451049.31008102123165196007149.659690041.30-24.00
30-Jan-202410241057.6510111053.0520004197091397.958551646.6529.05
31-Jan-2024106510651037.21046.112660156571188.358490627.80-18.90
01-Feb-202410691069990994.0519792196389711.910724079.00-74.95
02-Feb-2024994.051036.8994.051016.920035214882982.812663142.7522.85
05-Feb-20241032.151032.15984988.614752191295103.3511142348.15-43.55
06-Feb-2024993.551001.75964970.8511888157533149.0510332637.75-22.70
07-Feb-2024980986954.95958.6510582142276924.3510137431.05-21.35
08-Feb-2024968974.9947.1965.215169182591081.311972227.80-2.80
09-Feb-2024970972938.4962.85988389623059.053789433.60-7.15
12-Feb-2024971.15972.95932.95942.9513269119141854.857215640.00-28.20
13-Feb-2024955.25966.3938.8960.7510092141551880.510119927.505.50
14-Feb-2024960.9992956.55983.5625362487605.43021835.4522.60
15-Feb-202410001002977.05985.3847698533354.36465724.95-14.70
16-Feb-2024997.25998981.55991.1706169021354.53667116.45-6.15
19-Feb-2024996.051009.95988.05995.47502923016096118421.90-0.65
20-Feb-202410091014.85992995.6510708106334739.656227322.85-13.35
21-Feb-202410141014982.55993.958862223721323.518807031.45-20.05
22-Feb-2024998.95998.95947.395818542200665090.4511165351.65-40.95
23-Feb-2024965972957.79645324122367431.39015414.30-1.00
26-Feb-2024983989.8953970.115288487653398.341928936.80-12.90
27-Feb-2024982987.2960966.87507165327795.4511404527.20-15.20