Spencers Retail

Spencers Retail Ltd Historical Data

NSEBSE

₹41.32

(1.08%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	45.1	45.5	44.07	44.46	948	48,95,362.2	50,629
25-Nov-2025	44.17	48	43.21	45.81	1,228	67,93,345.78	69,576
26-Nov-2025	46	47.6	45.52	46.71	1,467	38,15,058	38,856
27-Nov-2025	46.23	46.91	45.8	46.04	1,092	22,85,894.94	29,501
28-Nov-2025	46.7	46.7	45.31	46.22	618	13,78,959.4	18,703
01-Dec-2025	46.65	46.65	43.99	44.31	842	33,93,101.52	59,078
02-Dec-2025	44.38	45.71	43.41	44.21	1,069	55,55,462.42	49,295
03-Dec-2025	43.83	44.7	42.55	42.88	1,112	48,83,396.13	78,482
04-Dec-2025	42.95	44.24	42.86	43.15	868	33,96,312.02	52,815
05-Dec-2025	43.7	43.7	42	42.9	467	18,15,375.22	24,259
08-Dec-2025	43.44	43.44	40.01	40.21	1,779	33,34,411.33	38,267
09-Dec-2025	40.91	41.51	39.86	41.13	1,163	34,46,490.97	44,667
10-Dec-2025	41.33	42.2	41.33	41.74	627	56,29,290.43	1,21,542
11-Dec-2025	41.02	42.15	40.82	41.41	1,352	85,27,676.17	1,69,837
12-Dec-2025	41.31	42.26	41.3	41.77	747	12,56,712.8	15,965
15-Dec-2025	41.15	42.35	40.2	41.09	1,022	21,28,310.02	27,321
16-Dec-2025	41.11	42.2	40.75	41.24	815	17,87,916.17	29,073
17-Dec-2025	40.56	41.56	40.5	40.61	509	10,24,067.33	11,903
18-Dec-2025	40.61	41.12	39.98	40.2	790	23,15,453.61	36,362
19-Dec-2025	39.86	41	39.86	40.88	588	13,11,724.67	17,272
22-Dec-2025	40.55	41.79	40.55	41.32	801	18,70,797.74	24,542

Spencers Retail: Related NEWS

No Record Found

Invest wise with Expert advice