Spencers Retail

Spencers Retail Ltd Historical Data

NSEBSE

₹38.62

(-2.25%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/01/2026

To Date

07/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	41.73	42.09	40.9	41.22	388	11,80,236.58	18,904
08-Jan-2026	41.5	41.5	39.7	39.81	885	34,68,951.29	68,608
09-Jan-2026	40.2	40.33	38.66	39.04	571	24,37,906.1	49,525
12-Jan-2026	39.39	39.49	36.86	36.96	1,347	44,30,492.96	89,470
13-Jan-2026	37.38	38.48	36.71	38.35	667	20,16,312.29	35,038
14-Jan-2026	38.8	38.8	37.82	38.28	463	10,03,673.21	15,318
16-Jan-2026	38.02	38.6	37.25	37.94	370	6,39,706.35	12,888
19-Jan-2026	37.52	38.69	36.4	36.64	741	32,54,445.34	59,418
20-Jan-2026	37	37	34.42	34.75	988	28,41,375.57	58,280
21-Jan-2026	34.22	35.29	33.52	33.77	827	25,75,631.07	45,404
22-Jan-2026	34	35.7	34	35.1	579	11,92,819.11	22,968
23-Jan-2026	35.1	35.52	30.25	31.48	1,465	78,71,636.79	1,80,953
27-Jan-2026	31.48	32.24	30.01	30.26	1,605	44,35,163.61	82,805
28-Jan-2026	30.32	34.99	30.32	34.4	2,607	97,45,313.72	1,34,919
29-Jan-2026	34.95	35.16	32.54	32.83	1,599	67,95,558.03	1,16,127
30-Jan-2026	32.83	36.4	32.51	35.4	2,312	64,48,900.99	86,941
01-Feb-2026	35.8	37.16	35.05	35.31	764	24,16,997.1	36,558
02-Feb-2026	36	36.37	33.4	34.01	828	25,38,731.92	40,716
03-Feb-2026	35.15	36.56	35.11	35.72	890	54,19,599.73	92,764
04-Feb-2026	36.18	41.74	35.8	40.62	3,325	1,42,67,101.3	1,55,598
05-Feb-2026	40.9	41.2	39.1	39.51	1,156	46,77,230.32	75,199

Spencers Retail: Related NEWS

No Record Found

Invest wise with Expert advice