Spencers Retail

Spencers Retail Ltd Historical Data

NSEBSE

₹52.94

(-1.01%)

Oct 17, 2025|01:03:02 PM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	58.72	59.75	57.99	58.11	2,892	76,18,552.52	50,244
18-Sep-2025	58.44	58.75	57.06	57.19	1,732	70,06,167.34	77,139
19-Sep-2025	57.45	57.78	56.71	56.88	1,124	65,65,438.54	77,313
22-Sep-2025	56.88	57.4	56.52	56.69	963	47,62,965.12	52,168
23-Sep-2025	57	57.15	55.8	56.2	584	33,28,374.17	40,972
24-Sep-2025	56.24	56.39	55.5	55.64	848	25,22,459.54	25,153
25-Sep-2025	55.77	56.3	54.45	54.82	797	59,61,407.06	90,914
26-Sep-2025	55.3	55.3	53.4	53.96	856	29,92,250.36	38,849
29-Sep-2025	54.7	55.47	53.77	55.08	1,064	39,37,038.16	41,399
30-Sep-2025	55.31	56.28	54.1	55.72	2,413	46,59,317.66	49,534
01-Oct-2025	55.12	56.2	55.12	56	1,038	11,45,734.5	6,565
03-Oct-2025	55.11	59	55.1	57.19	2,725	98,35,111.99	1,05,935
06-Oct-2025	57.2	61.4	56.99	59.09	3,929	2,42,56,231.27	2,04,968
07-Oct-2025	59.09	59.1	57.74	58.57	1,565	62,04,171.3	43,035
08-Oct-2025	58.54	59.08	56.52	56.84	2,559	67,22,963.38	41,055
09-Oct-2025	57.45	58.04	55.75	56.03	701	46,07,148.13	65,931
10-Oct-2025	56.03	56.54	54.99	55.86	1,537	62,56,977.41	66,866
13-Oct-2025	55.74	56.25	53.9	54.68	1,395	49,02,907.46	38,492
14-Oct-2025	55.45	55.45	53.5	53.65	891	34,92,619.58	47,293
15-Oct-2025	54.13	54.16	53.4	53.6	628	34,29,103	51,581
16-Oct-2025	53.6	54.79	52.95	53.48	1,330	75,45,104.67	75,391

Spencers Retail: Related NEWS

No Record Found

Invest wise with Expert advice