NSE - Delayed Quote INR

S.P. Apparels Limited (SPAL.NS)

Compare
912.20 -18.15 (-1.95%)
At close: December 20 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 930.35 954.55 910.00 912.20 912.20 29,784
Dec 19, 2024 927.25 936.90 910.05 930.35 930.35 25,776
Dec 18, 2024 929.70 956.70 909.05 934.25 934.25 64,673
Dec 17, 2024 950.00 957.80 922.35 927.45 927.45 46,184
Dec 16, 2024 943.80 995.00 943.35 960.50 960.50 328,303
Dec 13, 2024 951.90 954.05 915.05 943.40 943.40 30,156
Dec 12, 2024 948.60 959.90 930.00 945.55 945.55 20,812
Dec 11, 2024 953.55 961.45 932.70 941.10 941.10 14,870
Dec 10, 2024 948.85 974.00 940.10 954.40 954.40 107,946
Dec 9, 2024 928.25 965.00 928.25 942.55 942.55 84,525
Dec 6, 2024 941.00 941.10 911.00 919.45 919.45 13,675
Dec 5, 2024 934.85 950.00 920.00 932.10 932.10 12,534
Dec 4, 2024 957.35 962.65 920.95 930.30 930.30 23,380
Dec 3, 2024 952.45 973.95 938.55 947.10 947.10 41,879
Dec 2, 2024 888.45 949.90 875.20 946.90 946.90 48,473
Nov 29, 2024 835.90 898.00 832.05 888.50 888.50 39,052
Nov 28, 2024 850.30 863.00 811.00 835.90 835.90 119,472
Nov 27, 2024 835.95 855.25 835.95 850.30 850.30 8,983
Nov 26, 2024 846.00 868.90 837.85 845.95 845.95 10,709
Nov 25, 2024 832.95 859.00 823.00 845.55 845.55 15,270
Nov 22, 2024 841.85 858.00 811.00 819.95 819.95 21,973
Nov 21, 2024 835.00 849.95 820.20 841.40 841.40 24,820
Nov 19, 2024 813.00 908.95 813.00 829.75 829.75 65,989
Nov 18, 2024 821.05 843.00 808.05 831.55 831.55 8,379
Nov 14, 2024 828.90 830.60 816.00 820.35 820.35 7,206
Nov 13, 2024 864.90 864.90 809.65 815.35 815.35 16,241
Nov 12, 2024 923.00 935.95 858.00 865.45 865.45 25,051
Nov 11, 2024 961.50 970.00 932.00 936.20 936.20 4,843
Nov 8, 2024 946.50 971.75 933.35 950.30 950.30 9,271
Nov 7, 2024 958.40 964.80 926.30 942.65 942.65 6,856
Nov 6, 2024 950.10 964.95 937.00 956.90 956.90 10,405
Nov 5, 2024 943.00 945.00 917.05 941.90 941.90 10,934
Nov 4, 2024 915.00 939.95 889.00 929.70 929.70 12,495
Nov 1, 2024 919.25 944.45 906.50 919.55 919.55 3,559
Oct 31, 2024 908.05 918.40 895.85 911.35 911.35 6,556
Oct 30, 2024 870.40 900.90 860.05 898.75 898.75 11,929
Oct 29, 2024 874.00 877.30 865.05 871.55 871.55 3,926
Oct 28, 2024 853.00 889.85 853.00 872.55 872.55 5,225
Oct 25, 2024 883.10 888.25 863.95 876.20 876.20 8,050
Oct 24, 2024 897.95 898.00 881.45 890.50 890.50 5,738
Oct 23, 2024 852.00 892.80 851.00 886.85 886.85 8,106
Oct 22, 2024 870.00 906.10 841.00 873.30 873.30 20,503
Oct 21, 2024 898.15 899.00 860.00 861.75 861.75 8,084
Oct 18, 2024 887.65 907.15 863.25 895.40 895.40 11,947
Oct 17, 2024 882.00 897.90 878.60 891.35 891.35 7,108
Oct 16, 2024 885.00 892.55 874.80 882.75 882.75 6,376
Oct 15, 2024 894.95 894.95 876.40 884.90 884.90 6,913
Oct 14, 2024 902.85 905.05 879.25 887.70 887.70 13,217
Oct 11, 2024 890.70 904.00 870.10 898.20 898.20 12,297
Oct 10, 2024 903.10 909.40 881.95 886.00 886.00 13,891
Oct 9, 2024 903.80 922.55 887.35 898.40 898.40 11,136
Oct 8, 2024 889.00 916.90 876.00 895.25 895.25 12,649
Oct 7, 2024 913.00 924.90 855.10 876.20 876.20 23,370
Oct 4, 2024 932.05 942.45 896.30 911.65 911.65 15,161
Oct 3, 2024 947.75 955.90 920.20 932.05 932.05 15,583
Oct 1, 2024 974.75 979.80 950.80 956.35 956.35 16,177
Sep 30, 2024 994.00 994.00 970.00 974.75 974.75 18,197
Sep 27, 2024 942.15 1,041.85 929.20 998.10 998.10 301,825
Sep 26, 2024 948.90 949.05 909.00 930.45 930.45 20,488
Sep 25, 2024 952.60 964.95 933.15 939.55 939.55 7,021
Sep 24, 2024 958.75 963.00 942.00 947.60 947.60 6,869
Sep 23, 2024 942.00 963.00 932.75 949.85 949.85 18,929
Sep 20, 2024 941.55 957.40 918.80 942.10 942.10 15,780
Sep 19, 2024 965.00 965.60 923.60 929.15 929.15 20,806
Sep 18, 2024 961.10 988.90 940.05 951.50 951.50 19,135
Sep 17, 2024 976.85 982.95 951.90 969.95 969.95 24,672
Sep 16, 2024 1,014.25 1,014.65 972.00 976.85 976.85 25,082
Sep 13, 2024 1,020.85 1,025.00 1,001.70 1,005.45 1,005.45 13,292
Sep 12, 2024 1,047.50 1,052.50 1,001.25 1,005.85 1,005.85 30,751
Sep 11, 2024 1,006.00 1,088.90 1,006.00 1,047.00 1,047.00 65,152
Sep 10, 2024 1,042.95 1,052.95 1,003.60 1,019.50 1,019.50 63,998
Sep 9, 2024 1,092.00 1,120.00 1,015.00 1,033.20 1,033.20 213,370
Sep 6, 2024 906.95 1,083.30 902.75 1,073.20 1,073.20 400,708
Sep 5, 2024 906.50 918.00 900.10 902.75 902.75 13,939
Sep 4, 2024 882.05 906.55 866.70 903.85 903.85 20,836
Sep 3, 2024 864.00 896.15 850.00 882.05 882.05 33,201
Sep 2, 2024 881.00 889.95 852.50 855.55 855.55 25,679
Aug 30, 2024 877.10 886.00 855.00 872.50 872.50 33,815
Aug 29, 2024 897.00 897.00 864.40 881.30 881.30 16,983
Aug 28, 2024 901.95 909.50 886.65 891.10 891.10 13,028
Aug 27, 2024 907.00 908.50 890.35 905.55 905.55 19,854
Aug 26, 2024 896.80 913.70 886.00 904.55 904.55 17,826
Aug 23, 2024 907.00 907.65 887.15 901.50 901.50 32,636
Aug 22, 2024 886.50 909.00 886.50 899.45 899.45 24,475
Aug 21, 2024 895.20 901.00 875.05 886.50 886.50 22,069
Aug 20, 2024 893.10 918.90 882.40 902.55 902.55 34,435
Aug 19, 2024 890.00 908.10 870.05 893.10 893.10 30,810
Aug 16, 2024 920.80 920.80 872.40 876.70 876.70 26,912
Aug 14, 2024 868.70 915.00 841.05 899.40 899.40 57,145
Aug 13, 2024 912.90 918.90 860.05 862.65 862.65 41,280
Aug 12, 2024 875.00 919.95 850.00 910.95 910.95 87,295
Aug 9, 2024 903.80 928.95 874.00 888.95 888.95 97,829
Aug 8, 2024 975.00 977.95 892.10 899.50 899.50 158,186
Aug 7, 2024 1,034.00 1,133.10 969.10 988.35 988.35 1,125,962
Aug 6, 2024 782.25 944.25 782.25 944.25 944.25 585,918
Aug 5, 2024 820.50 852.70 781.00 786.90 786.90 45,342
Aug 2, 2024 854.70 872.25 841.00 859.25 859.25 17,844
Aug 1, 2024 881.10 881.10 844.85 861.05 861.05 17,485
Jul 31, 2024 879.50 885.85 865.00 873.40 873.40 6,408
Jul 30, 2024 881.25 898.65 865.40 874.90 874.90 25,895
Jul 29, 2024 868.55 912.40 848.60 881.25 881.25 53,357
Jul 26, 2024 868.00 882.80 854.00 859.70 859.70 21,717
Jul 25, 2024 860.00 861.00 834.20 855.10 855.10 28,068
Jul 24, 2024 835.70 879.60 829.40 864.60 864.60 11,218
Jul 23, 2024 828.80 842.00 807.90 837.05 837.05 17,743
Jul 22, 2024 830.30 849.95 814.90 825.30 825.30 11,936
Jul 19, 2024 875.10 875.20 828.80 837.00 837.00 27,240
Jul 18, 2024 835.70 885.00 835.70 877.55 877.55 32,990
Jul 16, 2024 846.60 866.30 827.55 843.40 843.40 98,848
Jul 15, 2024 830.60 845.00 821.20 839.30 839.30 16,581
Jul 12, 2024 816.55 852.80 816.55 830.65 830.65 42,476
Jul 11, 2024 795.90 836.80 795.90 814.10 814.10 42,452
Jul 10, 2024 794.90 820.75 780.55 795.90 795.90 31,493
Jul 9, 2024 805.00 813.60 785.20 790.75 790.75 23,025
Jul 8, 2024 839.20 843.25 798.20 810.50 810.50 131,201
Jul 5, 2024 796.05 844.75 778.00 839.10 839.10 91,010
Jul 4, 2024 758.30 803.20 758.30 795.50 795.50 71,165
Jul 3, 2024 761.90 780.85 740.00 757.15 757.15 84,321
Jul 2, 2024 768.65 786.40 753.05 761.90 761.90 70,709
Jul 1, 2024 731.85 777.20 731.85 766.60 766.60 68,761
Jun 28, 2024 729.00 750.00 719.45 730.45 730.45 64,269
Jun 27, 2024 740.00 749.85 711.85 719.40 719.40 86,757
Jun 26, 2024 719.05 750.90 712.05 738.90 738.90 135,530
Jun 25, 2024 722.90 730.00 713.40 719.00 719.00 64,435
Jun 24, 2024 690.95 738.30 690.95 722.00 722.00 230,692
Jun 21, 2024 687.60 697.15 666.05 680.10 680.10 52,837
Jun 20, 2024 675.40 697.95 670.35 689.55 689.55 177,260
Jun 19, 2024 606.00 688.80 606.00 671.90 671.90 380,398
Jun 18, 2024 623.80 624.05 605.00 611.35 611.35 23,048
Jun 14, 2024 639.95 639.95 610.20 615.85 615.85 49,104
Jun 13, 2024 593.85 645.90 585.00 634.55 634.55 163,485
Jun 12, 2024 577.20 609.00 574.00 593.85 593.85 23,410
Jun 11, 2024 579.75 579.75 562.00 571.90 571.90 25,517
Jun 10, 2024 579.95 579.95 572.65 574.80 574.80 27,787
Jun 7, 2024 584.30 588.75 574.00 575.00 575.00 23,915
Jun 6, 2024 585.00 592.60 576.55 588.95 588.95 23,297
Jun 5, 2024 560.25 587.60 540.50 583.25 583.25 23,833
Jun 4, 2024 579.00 579.00 521.05 557.35 557.35 18,994
Jun 3, 2024 589.95 590.00 570.10 573.60 573.60 10,493
May 31, 2024 583.95 583.95 557.60 569.20 569.20 18,135
May 30, 2024 586.40 587.95 575.10 581.05 581.05 6,484
May 29, 2024 581.00 586.95 577.45 583.55 583.55 5,086
May 28, 2024 590.45 595.90 581.20 584.75 584.75 11,445
May 27, 2024 598.80 599.95 587.60 590.45 590.45 9,019
May 24, 2024 599.55 605.00 588.15 597.35 597.35 11,669
May 23, 2024 603.45 609.00 591.25 597.05 597.05 15,198
May 22, 2024 602.80 610.95 591.20 603.45 603.45 31,919
May 21, 2024 592.55 618.90 577.10 600.25 600.25 176,092
May 17, 2024 581.00 595.35 581.00 588.55 588.55 5,025
May 16, 2024 588.70 598.50 578.30 584.60 584.60 10,148
May 15, 2024 581.40 591.00 581.40 589.20 589.20 6,885
May 14, 2024 583.95 595.00 576.10 590.25 590.25 53,631
May 13, 2024 570.05 586.00 569.45 579.80 579.80 13,281
May 10, 2024 586.30 595.00 565.50 574.85 574.85 34,783
May 9, 2024 587.70 605.10 578.50 598.30 598.30 43,380
May 8, 2024 568.50 651.00 557.00 607.90 607.90 36,680
May 7, 2024 572.00 584.15 552.05 563.05 563.05 22,709
May 6, 2024 584.00 584.45 567.40 571.30 571.30 10,427
May 3, 2024 588.05 594.40 574.80 586.30 586.30 19,460
May 2, 2024 599.50 599.50 584.00 587.20 587.20 7,104
Apr 30, 2024 589.65 624.00 580.50 591.20 591.20 66,139
Apr 29, 2024 592.95 594.60 580.25 584.60 584.60 13,718
Apr 26, 2024 597.25 600.45 583.60 589.40 589.40 7,166
Apr 25, 2024 587.10 599.90 577.10 596.55 596.55 15,926
Apr 24, 2024 591.90 592.00 583.00 587.05 587.05 4,889
Apr 23, 2024 594.70 594.70 581.75 586.85 586.85 7,045
Apr 22, 2024 570.00 592.00 570.00 588.20 588.20 12,698
Apr 19, 2024 577.00 578.95 565.00 568.80 568.80 14,467
Apr 18, 2024 580.60 588.80 574.30 577.10 577.10 15,184
Apr 16, 2024 595.15 599.95 573.20 580.60 580.60 30,479
Apr 15, 2024 595.50 604.00 575.00 592.50 592.50 9,288
Apr 12, 2024 600.00 608.80 591.50 596.60 596.60 8,547
Apr 10, 2024 615.55 615.55 601.65 604.75 604.75 8,126
Apr 9, 2024 610.95 615.30 602.05 613.15 613.15 19,695
Apr 8, 2024 604.10 615.00 599.85 607.85 607.85 15,017
Apr 5, 2024 608.05 608.05 589.00 602.95 602.95 9,916
Apr 4, 2024 604.30 614.95 594.60 608.05 608.05 21,828
Apr 3, 2024 591.50 611.00 589.80 601.15 601.15 59,818
Apr 2, 2024 577.00 610.00 574.35 604.75 604.75 144,318
Apr 1, 2024 574.00 581.70 570.00 574.05 574.05 15,348
Mar 28, 2024 560.95 587.80 560.95 580.50 580.50 23,773
Mar 27, 2024 556.60 567.45 544.60 560.90 560.90 24,670
Mar 26, 2024 562.80 567.90 553.55 556.60 556.60 14,561
Mar 22, 2024 563.80 569.00 556.10 562.85 562.85 21,758
Mar 21, 2024 565.95 612.75 560.10 563.80 563.80 147,064
Mar 20, 2024 554.15 578.00 548.00 568.80 568.80 19,604
Mar 19, 2024 560.00 569.80 547.20 553.95 553.95 25,832
Mar 18, 2024 555.25 571.75 555.10 565.05 565.05 13,374
Mar 15, 2024 568.45 578.20 551.55 555.25 555.25 37,591
Mar 14, 2024 556.60 583.45 551.05 570.85 570.85 35,665
Mar 13, 2024 562.80 589.00 515.75 556.00 556.00 129,215
Mar 12, 2024 566.00 595.00 536.60 567.45 567.45 41,541
Mar 11, 2024 595.75 599.90 550.05 563.85 563.85 50,453
Mar 7, 2024 614.95 617.55 589.55 594.30 594.30 44,036
Mar 6, 2024 620.95 645.00 606.25 612.15 612.15 132,109
Mar 5, 2024 628.00 650.00 615.20 621.40 621.40 170,091
Mar 4, 2024 625.80 642.10 610.00 620.50 620.50 48,071
Mar 1, 2024 614.35 628.85 607.95 617.65 617.65 40,083
Feb 29, 2024 604.00 619.35 593.15 611.30 611.30 33,707
Feb 28, 2024 621.90 625.35 595.05 603.55 603.55 32,540
Feb 27, 2024 635.75 662.45 615.00 619.30 619.30 126,630
Feb 26, 2024 634.50 639.95 625.85 630.15 630.15 23,395
Feb 23, 2024 636.10 642.00 620.65 634.50 634.50 46,384
Feb 22, 2024 631.80 636.00 607.75 630.10 630.10 34,256
Feb 21, 2024 621.20 634.80 609.30 627.15 627.15 62,561
Feb 20, 2024 590.00 635.00 580.00 621.20 621.20 112,361
Feb 19, 2024 597.00 602.00 577.10 589.80 589.80 131,584
Feb 16, 2024 550.00 634.00 549.00 597.80 597.80 388,380
Feb 15, 2024 554.90 565.90 542.85 557.15 557.15 57,216
Feb 14, 2024 522.50 554.90 522.50 547.75 547.75 20,966
Feb 13, 2024 560.05 568.10 522.20 531.45 531.45 196,623
Feb 12, 2024 621.95 630.00 547.05 562.65 562.65 158,034
Feb 9, 2024 624.00 625.45 602.00 620.45 620.45 33,538
Feb 8, 2024 616.65 628.00 611.05 619.45 619.45 88,674
Feb 7, 2024 595.80 617.40 595.80 614.50 614.50 33,930
Feb 6, 2024 600.00 634.95 585.00 593.60 593.60 179,150
Feb 5, 2024 586.05 603.55 585.15 589.80 589.80 13,618
Feb 2, 2024 615.00 615.00 582.70 589.05 589.05 52,711
Feb 1, 2024 625.00 625.00 604.05 610.10 610.10 14,419
Jan 31, 2024 619.00 625.25 603.55 620.45 620.45 23,304
Jan 30, 2024 605.00 626.10 594.00 617.05 617.05 26,244
Jan 29, 2024 596.00 613.75 590.95 603.30 603.30 19,500
Jan 25, 2024 606.70 609.05 597.20 602.45 602.45 33,761
Jan 24, 2024 585.00 626.00 583.05 606.70 606.70 48,608
Jan 23, 2024 589.00 602.75 580.00 590.30 590.30 36,272
Jan 19, 2024 593.00 615.00 592.05 603.60 603.60 14,465
Jan 18, 2024 593.35 609.30 585.20 589.80 589.80 28,520
Jan 17, 2024 614.95 619.45 602.00 603.95 603.95 17,077
Jan 16, 2024 618.75 633.85 600.00 616.55 616.55 49,989
Jan 15, 2024 597.05 636.35 592.00 618.75 618.75 170,855
Jan 12, 2024 599.80 604.55 593.95 596.60 596.60 13,737
Jan 11, 2024 597.10 616.40 591.20 598.80 598.80 36,226
Jan 10, 2024 583.00 605.00 583.00 597.15 597.15 12,622
Jan 9, 2024 604.40 604.40 584.15 588.20 588.20 28,431
Jan 8, 2024 602.90 605.25 593.00 596.95 596.95 20,472
Jan 5, 2024 600.80 605.90 595.00 597.65 597.65 18,212
Jan 4, 2024 602.00 607.95 590.00 600.80 600.80 18,574
Jan 3, 2024 602.80 607.40 589.85 600.70 600.70 32,013
Jan 2, 2024 609.50 613.90 590.20 595.70 595.70 46,077
Jan 1, 2024 609.65 613.70 601.05 603.95 603.95 18,739
Dec 29, 2023 612.40 631.95 604.55 606.90 606.90 125,231
Dec 28, 2023 616.00 622.50 604.00 607.90 607.90 155,123
Dec 27, 2023 608.20 625.00 595.00 616.00 616.00 21,455
Dec 26, 2023 615.00 632.90 600.60 603.30 603.30 50,914
Dec 22, 2023 605.75 623.45 604.00 617.15 617.15 28,638
Dec 21, 2023 592.60 611.00 589.00 602.90 602.90 18,261
Dec 20, 2023 610.00 632.00 592.35 598.55 598.55 29,837

Related Tickers

DOLLAR.NS Dollar Industries Limited
505.35
-4.68%
 
CANTABIL.NS Cantabil Retail India Limited
262.52
-4.76%
 
PGIL.NS Pearl Global Industries Limited
1,311.35
+0.06%
 
KKCL.NS Kewal Kiran Clothing Limited
612.65
-2.17%
 
LUXIND.NS Lux Industries Limited
1,956.05
-4.91%
 
RUPA.NS Rupa & Company Limited
256.45
-4.58%
 
GOKEX.NS Gokaldas Exports Limited
1,188.35
-3.01%
 
ARVINDFASN.NS Arvind Fashions Limited
522.20
+1.81%
 
KITEX.NS Kitex Garments Limited
797.05
-5.00%
 
ABFRL.NS Aditya Birla Fashion and Retail Limited
282.20
-2.79%