Spencer's Retail

SPEN
🏛️ india →
55.99
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 55.01 55.01 54.62 54.62 0.2K
09:20 54.62 54.62 54.56 54.56 0.1K
09:25 54.26 54.58 54.26 54.58 1.0K
09:30 54.10 54.20 54.10 54.20 0.1K
09:35 53.89 54.08 53.89 54.08 0.3K
09:40 53.93 53.93 53.93 53.93 0.1K
09:50 54.63 54.63 54.63 54.63 0.0K
10:05 54.54 54.54 54.54 54.54 0.1K
10:10 54.21 54.21 54.21 54.21 0.1K
10:15 54.43 54.43 54.43 54.43 0.0K
10:20 54.36 54.36 54.36 54.36 0.0K
10:25 54.43 54.43 54.43 54.43 0.0K
10:30 54.43 54.43 54.43 54.43 0.1K
10:35 54.43 54.43 54.43 54.43 0.5K
10:45 54.43 54.43 54.43 54.43 0.0K
10:50 54.20 54.20 54.20 54.20 0.3K
11:05 54.39 54.39 54.39 54.39 0.0K
11:15 54.39 54.39 54.39 54.39 0.0K
11:20 54.39 54.39 54.39 54.39 0.0K
11:25 54.39 54.43 54.39 54.43 0.2K
11:30 54.42 54.42 54.42 54.42 0.0K
11:40 54.18 54.18 54.18 54.18 0.4K
12:00 54.31 54.31 54.31 54.31 0.0K
12:05 54.31 54.31 54.31 54.31 0.0K
12:15 54.10 54.10 54.10 54.10 0.0K
12:20 54.32 54.32 54.32 54.32 0.0K
12:45 54.10 54.10 54.10 54.10 0.0K
12:50 54.10 54.10 54.10 54.10 0.1K
12:55 54.00 54.00 54.00 54.00 0.9K
13:25 54.10 54.10 53.75 53.75 4.5K
13:45 53.85 53.85 53.85 53.85 0.0K
14:00 53.86 53.86 53.86 53.86 0.0K
14:05 53.86 53.90 53.85 53.85 2.1K
14:15 54.00 54.00 54.00 54.00 0.0K
14:25 53.95 53.95 53.95 53.95 0.0K
14:35 53.95 53.95 53.81 53.81 0.9K
14:45 54.00 54.00 54.00 54.00 0.0K
14:55 53.81 53.81 53.81 53.81 0.0K
15:00 54.15 54.15 54.15 54.15 0.2K
15:10 53.86 53.86 53.86 53.86 0.1K
15:15 53.86 53.86 53.85 53.85 0.1K
15:25 53.85 53.92 53.81 53.92 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 55.36 56.35 55.34 55.99 0.0M
2025-09-30 58.01 58.01 54.10 55.14 0.0M
2025-09-29 54.55 55.64 53.81 55.23 0.0M
2025-09-26 55.01 55.01 53.75 53.92 0.0M
2025-09-25 55.73 56.45 54.29 55.01 0.0M
2025-09-24 56.01 56.39 55.60 55.68 0.0M
2025-09-23 56.84 57.00 55.70 56.23 0.0M
2025-09-22 56.93 57.36 56.61 56.72 0.0M
2025-09-19 57.26 57.82 56.75 56.93 0.0M
2025-09-18 58.60 58.60 57.10 57.26 0.0M
2025-09-17 58.72 59.57 58.10 58.14 0.0M
2025-09-16 58.00 58.76 57.50 58.51 0.0M
2025-09-15 57.30 58.41 57.30 57.81 0.0M
2025-09-12 57.03 58.25 57.00 57.33 0.0M
2025-09-11 58.84 59.04 57.80 58.08 0.0M
2025-09-10 59.52 59.84 58.01 58.49 0.0M
2025-09-09 59.45 59.75 58.97 59.52 0.0M
2025-09-08 58.95 59.49 58.00 58.85 0.0M
2025-09-05 63.00 63.00 58.37 58.52 0.0M
2025-09-04 57.80 63.20 57.29 59.94 0.1M
2025-09-03 58.44 59.30 57.60 58.39 0.0M
2025-09-02 57.99 58.44 57.61 58.01 0.0M
2025-09-01 55.65 57.69 55.15 57.17 0.0M
2025-08-29 56.81 57.49 56.27 56.65 0.0M
2025-08-28 57.62 58.25 56.28 56.63 0.0M
2025-08-26 58.05 59.74 57.65 58.04 0.0M
2025-08-25 56.90 60.35 55.65 59.40 0.0M
2025-08-22 59.91 60.70 58.00 58.48 0.0M
2025-08-21 60.66 61.49 59.80 60.11 0.0M
2025-08-20 56.50 61.90 56.27 60.43 0.0M
2025-08-19 56.80 57.39 55.90 56.70 0.0M
2025-08-18 56.69 57.69 55.87 56.69 0.0M
2025-08-14 55.25 57.34 55.25 55.65 0.0M
2025-08-13 56.36 57.37 56.36 56.90 0.0M
2025-08-12 54.70 57.00 54.70 56.36 0.0M
2025-08-11 54.25 56.25 53.90 55.76 0.0M
2025-08-08 55.55 55.70 53.75 54.15 0.0M
2025-08-07 54.00 58.59 54.00 55.39 0.0M
2025-08-06 57.16 57.24 55.10 55.62 0.0M
2025-08-05 57.95 58.03 57.09 57.24 0.0M
2025-08-04 57.40 59.00 57.40 57.69 0.0M
2025-08-01 58.63 58.74 57.25 57.54 0.0M
2025-07-31 56.16 59.72 56.16 58.48 0.0M
2025-07-30 60.74 61.16 59.36 60.31 0.0M
2025-07-29 60.52 60.58 60.01 60.19 0.0M
2025-07-28 60.79 60.96 59.40 60.33 0.0M
2025-07-25 60.46 62.05 59.96 60.56 0.0M
2025-07-24 61.53 61.53 60.62 60.77 0.0M
2025-07-23 62.53 62.53 60.79 61.41 0.0M
2025-07-22 64.40 64.40 60.99 61.30 0.0M
2025-07-21 61.49 61.56 60.93 60.95 0.0M
2025-07-18 61.80 61.84 60.81 61.51 0.0M
2025-07-17 60.48 63.35 60.40 61.90 0.0M
2025-07-16 61.32 61.68 59.70 60.35 0.0M
2025-07-15 61.77 61.90 60.80 61.10 0.0M
2025-07-14 61.11 61.75 60.78 61.45 0.0M
2025-07-11 60.97 62.51 60.44 62.08 0.0M
2025-07-10 61.20 61.42 60.82 60.97 0.0M
2025-07-09 61.60 62.69 60.71 60.82 0.0M
2025-07-08 61.02 61.90 60.81 61.12 0.0M
2025-07-07 60.25 62.70 60.25 61.34 0.0M
2025-07-04 62.11 62.89 61.67 62.38 0.0M
2025-07-03 63.16 63.41 61.55 61.81 0.0M
2025-07-02 64.29 64.29 61.56 62.89 0.0M
2025-07-01 64.16 64.81 63.60 64.32 0.0M
2025-06-30 66.30 66.30 63.28 63.47 0.0M
2025-06-27 63.77 65.90 63.53 64.47 0.0M
2025-06-26 62.87 64.30 62.75 63.56 0.0M
2025-06-25 63.95 63.95 62.49 63.02 0.0M
2025-06-24 62.70 63.50 62.20 62.51 0.0M
2025-06-23 62.47 62.57 60.71 60.98 0.0M
2025-06-20 62.21 63.21 62.00 62.46 0.0M
2025-06-19 64.79 65.59 62.00 62.28 0.0M
2025-06-18 62.00 67.45 61.26 65.09 0.1M
2025-06-17 63.20 64.42 62.01 62.36 0.0M
2025-06-16 62.50 63.75 61.44 62.90 0.0M
2025-06-13 63.65 63.65 61.99 62.50 0.0M
2025-06-12 65.30 65.89 63.04 63.48 0.0M
2025-06-11 65.10 66.73 64.25 64.78 0.0M
2025-06-10 63.03 65.24 62.65 64.87 0.1M
2025-06-09 61.66 64.44 61.59 62.51 0.0M
2025-06-06 61.53 62.26 61.00 61.20 0.0M
2025-06-05 60.86 62.40 60.86 62.15 0.0M
2025-06-04 63.18 66.49 57.90 60.49 0.1M
2025-06-03 63.56 64.02 62.95 63.04 0.0M
2025-06-02 63.64 64.53 63.42 63.64 0.0M
2025-05-30 64.27 64.59 63.52 64.21 0.0M
2025-05-29 64.55 70.00 63.00 64.28 0.0M
2025-05-28 64.39 65.08 64.02 64.25 0.0M
2025-05-27 64.56 64.86 63.01 64.25 0.0M
2025-05-26 65.30 65.89 64.30 64.56 0.0M
2025-05-23 65.01 66.85 65.01 65.95 0.0M
2025-05-22 66.00 66.27 64.70 65.26 0.0M
2025-05-21 65.35 65.90 64.76 65.44 0.0M
2025-05-20 67.85 68.08 65.00 65.26 0.1M
2025-05-19 65.11 69.30 65.11 67.14 0.0M
2025-05-16 64.99 65.71 63.38 64.74 0.0M
2025-05-15 65.55 66.70 65.01 65.51 0.0M
2025-05-14 63.72 66.41 63.72 65.52 0.0M
2025-05-13 63.87 64.37 63.00 63.28 0.0M
2025-05-12 62.54 64.20 62.44 63.07 0.0M
2025-05-09 59.00 61.00 58.39 59.67 0.0M
2025-05-08 61.56 63.00 60.10 61.54 0.0M
2025-05-07 65.91 65.91 60.33 61.10 0.0M
2025-05-06 63.69 64.04 60.60 60.97 0.0M
2025-05-05 62.00 64.19 62.00 63.50 0.0M
2025-05-02 62.19 64.02 62.19 62.93 0.0M
2025-04-30 63.00 63.72 62.40 62.62 0.0M
2025-04-29 65.00 65.40 63.17 63.85 0.0M
2025-04-28 65.90 66.28 63.00 64.71 0.0M
2025-04-25 69.14 69.14 66.00 66.40 0.0M
2025-04-24 69.55 71.78 68.37 68.90 0.0M
2025-04-23 70.50 70.50 67.69 69.01 0.0M
2025-04-22 69.74 70.25 67.93 68.52 0.0M
2025-04-21 68.90 70.11 68.00 69.77 0.0M
2025-04-17 67.00 69.32 66.79 68.87 0.0M
2025-04-16 66.08 68.40 65.81 67.24 0.0M
2025-04-15 63.90 65.63 63.79 65.29 0.0M
2025-04-11 63.39 63.39 62.90 63.05 0.0M
2025-04-09 63.08 63.08 61.75 62.12 0.0M
2025-04-08 63.00 64.48 62.46 63.33 0.0M
2025-04-07 63.00 63.42 60.42 63.03 0.0M
2025-04-04 67.36 67.57 64.09 64.57 0.0M
2025-04-03 66.09 69.01 66.09 68.34 0.0M
2025-04-02 66.76 67.37 64.62 66.47 0.0M
2025-04-01 65.40 66.96 64.62 65.82 0.0M
2025-03-28 65.13 66.79 64.00 64.31 0.0M
2025-03-27 65.45 66.42 64.00 64.84 0.0M
2025-03-26 65.00 67.29 64.23 64.44 0.0M
2025-03-25 68.00 68.64 64.34 65.68 0.0M
2025-03-24 63.30 67.99 63.30 67.17 0.0M
2025-03-21 66.27 66.30 63.15 65.60 0.0M
2025-03-20 61.50 66.42 60.82 64.97 0.0M
2025-03-19 57.85 60.53 57.85 59.35 0.0M
2025-03-18 55.10 58.35 55.10 57.98 0.0M
2025-03-17 57.00 58.06 55.30 55.77 0.0M
2025-03-13 58.59 59.74 57.10 57.78 0.0M
2025-03-12 63.11 63.39 57.20 58.57 0.0M
2025-03-11 63.43 64.10 62.00 62.13 0.0M
2025-03-10 66.85 67.93 62.15 63.63 0.0M
2025-03-07 66.30 67.31 66.00 66.84 0.0M
2025-03-06 64.65 67.04 64.35 64.73 0.0M
2025-03-05 63.60 65.50 61.20 64.51 0.0M
2025-03-04 60.95 63.40 60.95 62.02 0.0M
2025-03-03 62.00 65.56 59.05 61.76 0.0M
2025-02-28 69.40 69.42 63.34 64.75 0.0M
2025-02-27 71.10 71.10 68.00 69.40 0.0M
2025-02-25 73.05 73.30 71.06 71.77 0.0M
2025-02-24 72.70 74.32 68.76 73.03 0.0M
2025-02-21 71.79 74.19 71.68 72.45 0.0M
2025-02-20 72.25 73.43 71.21 73.26 0.0M
2025-02-19 70.00 73.87 70.00 71.45 0.0M
2025-02-18 74.00 74.00 70.35 70.71 0.0M
2025-02-17 72.00 74.45 70.00 74.41 0.0M
2025-02-14 74.56 74.56 68.71 71.15 0.0M
2025-02-13 78.09 78.09 73.10 73.99 0.0M
2025-02-12 75.90 78.00 75.40 76.92 0.0M
2025-02-11 78.03 80.49 77.29 77.70 0.0M
2025-02-10 80.50 81.93 76.98 77.99 0.0M
2025-02-07 82.47 83.34 80.67 80.86 0.0M
2025-02-06 81.19 84.64 81.19 82.70 0.0M
2025-02-05 86.09 86.25 83.66 83.99 0.0M
2025-02-04 87.43 87.43 83.79 84.16 0.0M
2025-02-03 82.00 86.72 80.75 85.72 0.0M
2025-02-01 80.52 83.59 79.25 82.72 0.0M
2025-01-31 80.00 81.17 79.61 80.38 0.0M
2025-01-30 79.50 82.39 79.45 80.02 0.0M
2025-01-29 78.35 81.39 78.35 79.15 0.0M
2025-01-28 82.23 82.23 78.00 78.81 0.0M
2025-01-27 83.00 83.00 80.03 80.52 0.0M
2025-01-24 81.76 83.99 81.76 82.64 0.0M
2025-01-23 81.11 83.51 81.11 83.40 0.0M
2025-01-22 83.85 86.06 81.79 82.94 0.0M
2025-01-21 84.50 84.50 82.30 82.64 0.0M
2025-01-20 86.00 86.50 84.20 85.14 0.0M
2025-01-17 85.06 90.32 83.10 84.56 0.0M
2025-01-16 94.60 94.60 85.00 85.90 0.1M
2025-01-15 93.00 94.00 89.21 92.77 0.1M
2025-01-14 82.41 92.00 81.00 90.40 0.0M
2025-01-13 82.74 83.96 80.90 81.24 0.0M
2025-01-10 87.01 87.24 83.64 84.12 0.0M
2025-01-09 89.13 91.04 86.99 87.43 0.0M
2025-01-08 88.00 92.61 86.42 88.16 0.0M
2025-01-07 84.29 88.83 83.05 88.29 0.0M
2025-01-06 89.99 90.75 82.95 83.27 0.0M
2025-01-03 83.50 96.30 83.50 89.98 0.1M
2025-01-02 82.85 83.61 82.25 82.93 0.0M
2025-01-01 80.98 83.40 80.98 82.29 0.0M