Spandana Sphoorty Financial Ltd BO

SPAD
🏛️ india →
250.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
12:00 263.60 263.60 263.60 263.60 2.6K
12:25 263.00 263.00 263.00 263.00 0.0K
12:35 262.65 262.65 262.00 262.00 0.1K
12:45 263.15 264.15 263.15 264.15 0.3K
12:50 265.10 265.30 264.25 265.30 0.3K
12:55 265.75 266.15 265.70 266.15 0.2K
13:00 264.25 264.25 264.25 264.25 0.0K
13:10 264.25 264.25 264.00 264.00 0.1K
13:15 263.55 264.00 263.55 264.00 0.0K
13:20 264.00 264.00 264.00 264.00 0.1K
13:35 263.45 264.05 263.45 264.05 0.1K
13:40 264.10 264.10 264.10 264.10 0.0K
13:45 263.50 263.50 263.50 263.50 0.2K
13:50 263.40 263.40 263.00 263.00 0.2K
13:55 263.30 263.35 263.00 263.20 0.0K
14:05 262.55 262.55 262.55 262.55 0.0K
14:15 262.55 263.65 262.55 263.65 0.5K
14:25 264.25 265.15 264.25 264.70 0.2K
14:30 264.40 264.40 264.40 264.40 0.3K
14:35 264.30 264.30 264.30 264.30 0.0K
14:40 264.00 264.00 263.60 263.60 0.0K
14:55 264.10 264.10 263.85 263.85 0.0K
15:00 264.30 264.40 264.05 264.05 0.1K
15:05 264.40 264.40 264.05 264.05 0.2K
15:10 264.10 264.30 264.10 264.30 0.0K
15:15 264.05 264.25 263.95 264.10 0.1K
15:20 264.50 264.50 263.65 263.65 0.5K
15:25 264.30 264.50 263.60 264.35 0.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 254.15 255.10 249.90 250.30 0.0M
2025-09-25 250.65 267.75 250.65 255.55 0.0M
2025-09-24 257.15 260.90 255.15 259.05 0.0M
2025-09-23 268.00 268.00 251.10 257.15 0.1M
2025-09-22 264.75 266.15 262.00 264.35 0.0M
2025-09-19 268.70 268.70 263.55 264.95 0.0M
2025-09-18 261.05 278.80 261.05 267.25 0.0M
2025-09-17 262.00 266.55 261.05 262.35 0.0M
2025-09-16 260.00 265.20 260.00 262.20 0.0M
2025-09-15 257.40 265.75 257.40 259.85 0.0M
2025-09-12 262.40 265.70 258.55 260.35 0.0M
2025-09-11 265.45 267.20 261.50 262.35 0.0M
2025-09-10 257.20 271.75 255.00 266.75 0.0M
2025-09-09 256.25 261.70 255.00 255.65 0.0M
2025-09-08 262.15 263.75 259.15 261.00 0.0M
2025-09-05 270.00 270.00 261.30 262.90 0.0M
2025-09-04 274.85 274.85 262.10 263.60 0.0M
2025-09-03 258.00 280.00 256.90 266.85 0.1M
2025-09-02 247.85 258.25 246.15 253.00 0.0M
2025-09-01 244.65 251.05 244.35 247.70 0.0M
2025-08-29 242.65 247.00 241.60 243.35 0.0M
2025-08-28 242.20 245.40 240.80 242.65 0.0M
2025-08-26 250.65 250.65 245.85 246.90 0.0M
2025-08-25 249.60 254.00 248.10 249.60 0.0M
2025-08-22 245.35 249.50 244.00 248.55 0.0M
2025-08-21 251.60 251.60 244.55 245.35 0.0M
2025-08-20 245.00 247.00 242.20 246.50 0.0M
2025-08-19 245.95 246.00 240.50 245.10 0.0M
2025-08-18 240.20 244.00 238.10 242.45 0.0M
2025-08-14 246.00 248.75 239.00 240.30 0.0M
2025-08-13 252.50 252.50 244.75 246.75 0.0M
2025-08-12 246.20 250.00 244.35 245.20 0.0M
2025-08-11 248.95 248.95 241.00 246.20 0.0M
2025-08-08 252.95 253.10 243.00 244.90 0.0M
2025-08-07 242.30 255.05 242.30 252.95 0.0M
2025-08-06 251.00 251.00 233.90 242.30 0.0M
2025-08-05 256.30 258.65 250.40 250.95 0.0M
2025-08-04 258.95 259.75 253.50 255.45 0.0M
2025-08-01 270.10 271.05 257.00 259.50 0.0M
2025-07-31 264.05 274.35 264.05 270.20 0.0M
2025-07-30 275.00 276.50 267.25 271.65 0.0M
2025-07-29 272.40 274.05 266.00 269.55 0.0M
2025-07-28 275.10 277.95 269.80 270.90 0.0M
2025-07-25 292.50 292.50 271.05 274.05 0.0M
2025-07-24 288.95 289.20 284.45 286.40 0.0M
2025-07-23 291.49 293.82 281.50 291.58 0.1M
2025-07-22 292.91 295.62 286.26 290.06 0.0M
2025-07-21 286.06 294.39 279.69 289.96 0.1M
2025-07-18 291.77 294.53 289.87 291.30 0.0M
2025-07-17 289.92 293.86 288.16 291.30 0.1M
2025-07-16 316.00 316.00 304.20 305.60 0.1M
2025-07-15 296.00 321.85 296.00 318.70 0.1M
2025-07-14 278.45 298.25 276.30 294.50 0.1M
2025-07-11 279.70 282.25 275.60 280.25 0.0M
2025-07-10 277.05 281.05 277.05 279.25 0.0M
2025-07-09 280.90 282.10 277.85 280.55 0.0M
2025-07-08 275.00 283.50 275.00 278.15 0.0M
2025-07-07 288.05 289.40 278.00 280.55 0.0M
2025-07-04 277.15 294.25 277.15 287.65 0.1M
2025-07-03 270.05 280.35 270.05 277.20 0.0M
2025-07-02 280.00 284.65 276.10 277.15 0.0M
2025-07-01 276.05 285.00 276.05 281.25 0.0M
2025-06-30 275.05 281.05 275.05 278.90 0.0M
2025-06-27 268.85 284.00 268.85 279.00 0.0M
2025-06-26 278.30 281.75 277.00 280.15 0.0M
2025-06-25 280.05 285.70 277.60 278.30 0.0M
2025-06-24 263.80 282.90 262.10 274.55 0.0M
2025-06-23 262.45 269.70 260.55 261.55 0.0M
2025-06-20 272.95 272.95 263.00 267.50 0.0M
2025-06-19 267.80 272.90 262.80 263.40 0.0M
2025-06-18 266.00 272.50 263.95 270.60 0.0M
2025-06-17 280.00 280.00 263.10 266.40 0.0M
2025-06-16 277.00 279.15 268.45 275.35 0.0M
2025-06-13 266.75 277.80 266.75 276.10 0.0M
2025-06-12 286.00 286.00 276.65 279.35 0.0M
2025-06-11 285.55 288.00 278.05 282.20 0.0M
2025-06-10 289.80 289.80 281.85 283.80 0.0M
2025-06-09 276.05 293.50 276.05 282.85 0.1M
2025-06-06 280.05 280.05 270.00 273.20 0.0M
2025-06-05 266.35 273.10 263.55 272.45 0.1M
2025-06-04 265.20 268.45 256.75 261.20 0.1M
2025-06-03 269.20 273.00 263.00 265.15 0.1M
2025-06-02 262.35 285.50 262.35 270.70 0.2M
2025-05-30 288.00 293.80 286.50 290.25 0.0M
2025-05-29 294.55 298.75 287.75 288.50 0.0M
2025-05-28 288.10 297.00 286.90 293.40 0.0M
2025-05-27 287.15 290.15 284.25 289.50 0.0M
2025-05-26 293.95 293.95 285.05 289.60 0.0M
2025-05-23 281.05 290.25 281.05 284.85 0.0M
2025-05-22 287.85 289.05 281.45 284.15 0.0M
2025-05-21 292.00 292.00 283.45 286.80 0.0M
2025-05-20 296.00 296.95 286.05 287.65 0.0M
2025-05-19 299.95 302.35 293.00 295.70 0.0M
2025-05-16 305.95 305.95 295.30 296.30 0.1M
2025-05-15 297.10 305.85 297.10 299.90 0.0M
2025-05-14 295.00 302.80 290.10 297.05 0.0M
2025-05-13 280.05 294.95 280.05 288.15 0.1M
2025-05-12 278.00 281.40 271.15 279.70 0.0M
2025-05-09 248.95 264.85 248.00 259.85 0.1M
2025-05-08 273.50 279.70 261.20 265.30 0.0M
2025-05-07 255.10 277.10 255.10 273.70 0.1M
2025-05-06 280.40 287.95 269.35 271.25 0.1M
2025-05-05 285.10 289.95 280.50 283.25 0.0M
2025-05-02 278.00 291.35 275.35 282.50 0.0M
2025-04-30 289.95 289.95 270.00 272.40 0.1M
2025-04-29 289.60 298.90 285.05 290.10 0.0M
2025-04-28 293.00 295.60 282.90 289.00 0.0M
2025-04-25 308.95 313.80 285.20 292.90 0.1M
2025-04-24 299.95 331.45 296.15 316.85 0.1M
2025-04-23 324.05 334.15 300.45 305.20 0.2M
2025-04-22 332.60 348.55 320.05 324.65 0.2M
2025-04-21 271.70 325.40 271.70 325.40 0.1M
2025-04-17 257.00 274.95 251.35 271.20 0.1M
2025-04-16 252.20 255.90 250.00 252.75 0.0M
2025-04-15 248.80 251.00 242.65 250.20 0.0M
2025-04-11 242.00 244.10 238.10 239.90 0.0M
2025-04-09 236.40 241.75 233.35 235.65 0.0M
2025-04-08 246.95 246.95 230.75 235.15 0.0M
2025-04-07 216.70 232.50 214.70 227.30 0.0M
2025-04-04 251.70 251.70 237.00 240.70 0.0M
2025-04-03 245.00 252.35 243.05 251.40 0.0M
2025-04-02 249.95 249.95 239.25 244.70 0.0M
2025-04-01 234.75 248.70 233.65 244.55 0.0M
2025-03-28 238.00 247.45 231.50 234.70 0.0M
2025-03-27 242.40 243.00 230.45 240.90 0.1M
2025-03-26 249.15 250.10 240.00 240.80 0.1M
2025-03-25 264.10 267.95 248.65 249.70 0.1M
2025-03-24 273.95 273.95 261.50 264.45 0.1M
2025-03-21 263.10 270.35 258.05 267.65 0.0M
2025-03-20 259.50 265.00 255.00 257.90 0.0M
2025-03-19 250.25 259.00 250.25 255.45 0.0M
2025-03-18 244.70 251.35 243.30 248.00 0.0M
2025-03-17 243.30 249.00 240.05 240.75 0.0M
2025-03-13 251.15 252.40 241.10 243.30 0.0M
2025-03-12 246.50 252.00 246.00 251.20 0.1M
2025-03-11 251.70 255.55 244.75 247.20 0.1M
2025-03-10 273.95 276.20 257.10 259.15 0.0M
2025-03-07 272.50 275.75 268.65 273.35 0.0M
2025-03-06 258.65 277.35 258.65 268.80 0.0M
2025-03-05 253.95 262.15 252.00 257.85 0.0M
2025-03-04 250.55 261.20 249.55 252.20 0.0M
2025-03-03 258.80 261.50 247.25 252.20 0.1M
2025-02-28 269.05 269.05 250.00 252.30 0.1M
2025-02-27 275.00 277.50 264.90 269.65 0.0M
2025-02-25 280.65 282.50 272.50 274.35 0.0M
2025-02-24 287.25 287.25 274.10 280.25 0.1M
2025-02-21 291.00 296.00 284.25 286.25 0.0M
2025-02-20 294.30 297.90 284.50 290.45 0.0M
2025-02-19 278.70 306.25 278.70 294.30 0.1M
2025-02-18 299.85 299.85 276.15 282.35 0.0M
2025-02-17 299.25 304.15 290.95 295.50 0.1M
2025-02-14 314.95 314.95 293.50 299.25 0.0M
2025-02-13 320.00 320.00 308.50 308.85 0.0M
2025-02-12 326.25 326.25 304.60 313.85 0.1M
2025-02-11 315.00 335.00 315.00 326.55 0.0M
2025-02-10 355.05 357.00 332.80 338.95 0.1M
2025-02-07 349.95 351.75 339.00 347.90 0.0M
2025-02-06 324.75 360.10 321.20 346.30 0.1M
2025-02-05 318.00 327.40 312.00 327.40 0.0M
2025-02-04 318.30 318.70 308.25 311.85 0.0M
2025-02-03 318.95 321.55 311.70 313.05 0.0M
2025-02-01 333.25 335.20 318.20 321.25 0.1M
2025-01-31 320.95 331.20 310.75 326.75 0.1M
2025-01-30 318.60 323.00 310.00 315.45 0.1M
2025-01-29 314.75 320.30 312.00 315.05 0.0M
2025-01-28 295.50 323.80 293.05 308.85 0.2M
2025-01-27 308.45 308.45 308.45 308.45 0.0M
2025-01-24 324.65 324.65 324.65 324.65 0.0M
2025-01-23 362.80 362.80 341.15 341.70 0.1M
2025-01-22 372.85 375.00 350.50 359.10 0.1M
2025-01-21 345.50 366.95 345.50 366.95 0.2M
2025-01-20 355.15 360.00 343.00 349.50 0.1M
2025-01-17 369.00 369.10 352.50 354.05 0.1M
2025-01-16 365.05 373.95 345.75 369.80 0.1M
2025-01-15 373.55 378.50 350.00 356.15 0.1M
2025-01-14 378.15 390.00 361.35 366.20 0.1M
2025-01-13 397.60 419.65 368.35 373.90 0.2M
2025-01-10 452.60 452.60 405.75 405.75 0.1M
2025-01-09 479.00 519.00 444.45 450.80 0.8M
2025-01-08 405.00 480.00 402.20 476.00 1.1M
2025-01-07 331.00 403.65 325.45 402.75 0.9M
2025-01-06 342.95 344.25 326.45 336.40 0.0M
2025-01-03 344.35 347.00 338.35 340.95 0.0M
2025-01-02 331.00 341.40 329.00 338.90 0.0M
2025-01-01 331.20 335.85 327.55 330.10 0.0M