NSE - Delayed Quote INR

S.P. Apparels Limited (SPAL.NS)

Compare
658.90
-90.45
(-12.07%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025709.95716.45650.00658.90658.9080,110
Apr 4, 2025755.60798.70730.55749.35749.3592,486
Apr 3, 2025694.60758.80694.60751.85751.8585,230
Apr 2, 2025707.00710.55680.30705.20705.2035,923
Apr 1, 2025681.00705.85670.50700.15700.1521,296
Mar 28, 2025683.30699.35675.90681.30681.3021,342
Mar 27, 2025633.10698.80631.70692.70692.70145,385
Mar 26, 2025650.00652.15628.00633.10633.1078,764
Mar 25, 2025696.15696.15641.80647.35647.3546,381
Mar 24, 2025700.00709.85685.00688.45688.4554,694
Mar 21, 2025726.75743.00696.50699.85699.8542,063
Mar 20, 2025725.55729.00710.25726.75726.7511,607
Mar 19, 2025709.90732.10704.60718.90718.9014,605
Mar 18, 2025676.70676.70676.70676.70676.70-
Mar 17, 2025650.00684.00641.40676.70676.7031,126
Mar 13, 2025656.55675.90632.00643.75643.7545,744
Mar 12, 2025697.30697.30630.00646.85646.8570,068
Mar 11, 2025685.00701.95672.80688.80688.8029,689
Mar 10, 2025714.85726.65685.00689.65689.6530,298
Mar 7, 2025757.95765.75704.95708.85708.8546,898
Mar 6, 2025736.10824.65736.10757.95757.9565,818
Mar 5, 2025694.45765.00691.00741.75741.7533,555
Mar 4, 2025653.45711.90642.75705.05705.0518,949
Mar 3, 2025685.00685.60649.20663.40663.4042,540
Feb 28, 2025683.00687.95665.05678.90678.9015,424
Feb 27, 2025713.20717.95677.10687.50687.5038,745
Feb 25, 2025713.10728.25712.05719.90719.9010,074
Feb 24, 2025748.00748.00702.80711.75711.7529,136
Feb 21, 2025756.00775.00745.00749.00749.007,344
Feb 20, 2025740.00764.05740.00756.05756.059,588
Feb 19, 2025739.00778.00739.00748.50748.5017,087
Feb 18, 2025816.35824.85695.60745.95745.9578,591
Feb 17, 2025844.10862.90815.00824.45824.4520,599
Feb 14, 2025890.00894.00844.10852.75852.7557,228
Feb 13, 2025875.00913.90875.00893.65893.6525,731
Feb 12, 2025835.50915.00790.05887.40887.4047,016
Feb 11, 2025861.90887.05802.60823.15823.1537,253
Feb 10, 2025837.00894.00792.55858.75858.7565,982
Feb 7, 2025870.00871.40825.10833.20833.2031,360
Feb 6, 2025874.90889.80861.70863.20863.208,735
Feb 5, 2025922.00932.65860.40870.45870.4530,886
Feb 4, 2025924.00940.00899.60921.20921.2040,431
Feb 3, 2025885.95949.70846.35928.75928.7538,635
Feb 1, 2025817.75919.90815.85896.60896.6027,371
Jan 31, 2025782.60859.95778.70823.20823.2035,351
Jan 30, 2025797.80805.70772.25778.50778.5011,952
Jan 29, 2025768.70816.00768.55810.15810.1517,831
Jan 28, 2025794.00794.00700.20764.70764.7073,193
Jan 27, 2025835.95835.95765.90790.50790.5022,877
Jan 24, 2025871.75886.90829.05834.75834.7511,945
Jan 23, 2025868.00887.20857.25862.65862.658,765
Jan 22, 2025886.85892.85852.00864.70864.7014,452
Jan 21, 2025896.10909.60875.30881.15881.1510,532
Jan 20, 2025935.05939.40883.05889.85889.8532,233
Jan 17, 2025931.45942.05920.55931.30931.3011,788
Jan 16, 2025899.65965.00899.65931.45931.4546,284
Jan 15, 2025885.50937.00868.45897.60897.6091,406
Jan 14, 2025878.00885.50856.00877.95877.9516,346
Jan 13, 2025896.00899.60855.25885.00885.0024,959
Jan 10, 2025929.45929.45883.20893.90893.9027,494
Jan 9, 2025946.05950.00925.20934.45934.457,684
Jan 8, 2025941.20955.00923.00946.05946.0516,035
Jan 7, 2025891.90954.90891.90948.20948.2045,091
Jan 6, 2025900.00912.95880.05886.15886.1524,315
Jan 3, 2025916.30937.10905.00908.20908.2014,677
Jan 2, 2025908.00923.75896.00911.50911.5037,710
Jan 1, 2025921.95950.00902.00905.15905.1531,674
Dec 31, 2024919.85930.70910.05916.00916.007,711
Dec 30, 2024948.50948.55905.55924.75924.7520,848
Dec 27, 2024934.20962.00927.05944.75944.7579,534
Dec 26, 2024942.15952.00923.00929.35929.35107,377
Dec 24, 2024925.20950.00920.45942.15942.1519,276
Dec 23, 2024911.95937.95892.90924.90924.9029,009
Dec 20, 2024930.35954.55910.00912.20912.2029,784
Dec 19, 2024927.25936.90910.05930.35930.3525,776
Dec 18, 2024929.70956.70909.05934.25934.2564,673
Dec 17, 2024950.00957.80922.35927.45927.4546,184
Dec 16, 2024943.80995.00943.35960.50960.50328,303
Dec 13, 2024951.90954.05915.05943.40943.4030,156
Dec 12, 2024948.60959.90930.00945.55945.5520,812
Dec 11, 2024953.55961.45932.70941.10941.1014,870
Dec 10, 2024948.85974.00940.10954.40954.40107,946
Dec 9, 2024928.25965.00928.25942.55942.5584,525
Dec 6, 2024941.00941.10911.00919.45919.4513,675
Dec 5, 2024934.85950.00920.00932.10932.1012,534
Dec 4, 2024957.35962.65920.95930.30930.3023,380
Dec 3, 2024952.45973.95938.55947.10947.1041,879
Dec 2, 2024888.45949.90875.20946.90946.9048,473
Nov 29, 2024835.90898.00832.05888.50888.5039,052
Nov 28, 2024850.30863.00811.00835.90835.90119,472
Nov 27, 2024835.95855.25835.95850.30850.308,983
Nov 26, 2024846.00868.90837.85845.95845.9510,709
Nov 25, 2024832.95859.00823.00845.55845.5515,270
Nov 22, 2024841.85858.00811.00819.95819.9521,973
Nov 21, 2024835.00849.95820.20841.40841.4024,820
Nov 19, 2024813.00908.95813.00829.75829.7565,989
Nov 18, 2024821.05843.00808.05831.55831.558,379
Nov 14, 2024828.90830.60816.00820.35820.357,206
Nov 13, 2024864.90864.90809.65815.35815.3516,241
Nov 12, 2024923.00935.95858.00865.45865.4525,051
Nov 11, 2024961.50970.00932.00936.20936.204,843
Nov 8, 2024946.50971.75933.35950.30950.309,271
Nov 7, 2024958.40964.80926.30942.65942.656,856
Nov 6, 2024950.10964.95937.00956.90956.9010,405
Nov 5, 2024943.00945.00917.05941.90941.9010,934
Nov 4, 2024915.00939.95889.00929.70929.7012,495
Nov 1, 2024919.25944.45906.50919.55919.553,559
Oct 31, 2024908.05918.40895.85911.35911.356,556
Oct 30, 2024870.40900.90860.05898.75898.7511,929
Oct 29, 2024874.00877.30865.05871.55871.553,926
Oct 28, 2024853.00889.85853.00872.55872.555,225
Oct 25, 2024883.10888.25863.95876.20876.208,050
Oct 24, 2024897.95898.00881.45890.50890.505,738
Oct 23, 2024852.00892.80851.00886.85886.858,106
Oct 22, 2024870.00906.10841.00873.30873.3020,503
Oct 21, 2024898.15899.00860.00861.75861.758,084
Oct 18, 2024887.65907.15863.25895.40895.4011,947
Oct 17, 2024882.00897.90878.60891.35891.357,108
Oct 16, 2024885.00892.55874.80882.75882.756,376
Oct 15, 2024894.95894.95876.40884.90884.906,913
Oct 14, 2024902.85905.05879.25887.70887.7013,217
Oct 11, 2024890.70904.00870.10898.20898.2012,297
Oct 10, 2024903.10909.40881.95886.00886.0013,891
Oct 9, 2024903.80922.55887.35898.40898.4011,136
Oct 8, 2024889.00916.90876.00895.25895.2512,649
Oct 7, 2024913.00924.90855.10876.20876.2023,370
Oct 4, 2024932.05942.45896.30911.65911.6515,161
Oct 3, 2024947.75955.90920.20932.05932.0515,583
Oct 1, 2024974.75979.80950.80956.35956.3516,177
Sep 30, 2024994.00994.00970.00974.75974.7518,197
Sep 27, 2024942.151,041.85929.20998.10998.10301,825
Sep 26, 2024948.90949.05909.00930.45930.4520,488
Sep 25, 2024952.60964.95933.15939.55939.557,021
Sep 24, 2024958.75963.00942.00947.60947.606,869
Sep 23, 2024942.00963.00932.75949.85949.8518,929
Sep 20, 2024941.55957.40918.80942.10942.1015,780
Sep 19, 2024965.00965.60923.60929.15929.1520,806
Sep 18, 2024961.10988.90940.05951.50951.5019,135
Sep 17, 2024976.85982.95951.90969.95969.9524,672
Sep 16, 20241,014.251,014.65972.00976.85976.8525,082
Sep 13, 20241,020.851,025.001,001.701,005.451,005.4513,292
Sep 12, 20241,047.501,052.501,001.251,005.851,005.8530,751
Sep 11, 20241,006.001,088.901,006.001,047.001,047.0065,152
Sep 10, 20241,042.951,052.951,003.601,019.501,019.5063,998
Sep 9, 20241,092.001,120.001,015.001,033.201,033.20213,370
Sep 6, 2024906.951,083.30902.751,073.201,073.20400,708
Sep 5, 2024906.50918.00900.10902.75902.7513,939
Sep 4, 2024882.05906.55866.70903.85903.8520,836
Sep 3, 2024864.00896.15850.00882.05882.0533,201
Sep 2, 2024881.00889.95852.50855.55855.5525,679
Aug 30, 2024877.10886.00855.00872.50872.5033,815
Aug 29, 2024897.00897.00864.40881.30881.3016,983
Aug 28, 2024901.95909.50886.65891.10891.1013,028
Aug 27, 2024907.00908.50890.35905.55905.5519,854
Aug 26, 2024896.80913.70886.00904.55904.5517,826
Aug 23, 2024907.00907.65887.15901.50901.5032,636
Aug 22, 2024886.50909.00886.50899.45899.4524,475
Aug 21, 2024895.20901.00875.05886.50886.5022,069
Aug 20, 2024893.10918.90882.40902.55902.5534,435
Aug 19, 2024890.00908.10870.05893.10893.1030,810
Aug 16, 2024920.80920.80872.40876.70876.7026,912
Aug 14, 2024868.70915.00841.05899.40899.4057,145
Aug 13, 2024912.90918.90860.05862.65862.6541,280
Aug 12, 2024875.00919.95850.00910.95910.9587,295
Aug 9, 2024903.80928.95874.00888.95888.9597,829
Aug 8, 2024975.00977.95892.10899.50899.50158,186
Aug 7, 20241,034.001,133.10969.10988.35988.351,125,962
Aug 6, 2024782.25944.25782.25944.25944.25585,918
Aug 5, 2024820.50852.70781.00786.90786.9045,342
Aug 2, 2024854.70872.25841.00859.25859.2517,844
Aug 1, 2024881.10881.10844.85861.05861.0517,485
Jul 31, 2024879.50885.85865.00873.40873.406,408
Jul 30, 2024881.25898.65865.40874.90874.9025,895
Jul 29, 2024868.55912.40848.60881.25881.2553,357
Jul 26, 2024868.00882.80854.00859.70859.7021,717
Jul 25, 2024860.00861.00834.20855.10855.1028,068
Jul 24, 2024835.70879.60829.40864.60864.6011,218
Jul 23, 2024828.80842.00807.90837.05837.0517,743
Jul 22, 2024830.30849.95814.90825.30825.3011,936
Jul 19, 2024875.10875.20828.80837.00837.0027,240
Jul 18, 2024835.70885.00835.70877.55877.5532,990
Jul 16, 2024846.60866.30827.55843.40843.4098,848
Jul 15, 2024830.60845.00821.20839.30839.3016,581
Jul 12, 2024816.55852.80816.55830.65830.6542,476
Jul 11, 2024795.90836.80795.90814.10814.1042,452
Jul 10, 2024794.90820.75780.55795.90795.9031,493
Jul 9, 2024805.00813.60785.20790.75790.7523,025
Jul 8, 2024839.20843.25798.20810.50810.50131,201
Jul 5, 2024796.05844.75778.00839.10839.1091,010
Jul 4, 2024758.30803.20758.30795.50795.5071,165
Jul 3, 2024761.90780.85740.00757.15757.1584,321
Jul 2, 2024768.65786.40753.05761.90761.9070,709
Jul 1, 2024731.85777.20731.85766.60766.6068,761
Jun 28, 2024729.00750.00719.45730.45730.4564,269
Jun 27, 2024740.00749.85711.85719.40719.4086,757
Jun 26, 2024719.05750.90712.05738.90738.90135,530
Jun 25, 2024722.90730.00713.40719.00719.0064,435
Jun 24, 2024690.95738.30690.95722.00722.00230,692
Jun 21, 2024687.60697.15666.05680.10680.1052,837
Jun 20, 2024675.40697.95670.35689.55689.55177,260
Jun 19, 2024606.00688.80606.00671.90671.90380,398
Jun 18, 2024623.80624.05605.00611.35611.3523,048
Jun 14, 2024639.95639.95610.20615.85615.8549,104
Jun 13, 2024593.85645.90585.00634.55634.55163,485
Jun 12, 2024577.20609.00574.00593.85593.8523,410
Jun 11, 2024579.75579.75562.00571.90571.9025,517
Jun 10, 2024579.95579.95572.65574.80574.8027,787
Jun 7, 2024584.30588.75574.00575.00575.0023,915
Jun 6, 2024585.00592.60576.55588.95588.9523,297
Jun 5, 2024560.25587.60540.50583.25583.2523,833
Jun 4, 2024579.00579.00521.05557.35557.3518,994
Jun 3, 2024589.95590.00570.10573.60573.6010,493
May 31, 2024583.95583.95557.60569.20569.2018,135
May 30, 2024586.40587.95575.10581.05581.056,484
May 29, 2024581.00586.95577.45583.55583.555,086
May 28, 2024590.45595.90581.20584.75584.7511,445
May 27, 2024598.80599.95587.60590.45590.459,019
May 24, 2024599.55605.00588.15597.35597.3511,669
May 23, 2024603.45609.00591.25597.05597.0515,198
May 22, 2024602.80610.95591.20603.45603.4531,919
May 21, 2024592.55618.90577.10600.25600.25176,092
May 17, 2024581.00595.35581.00588.55588.555,025
May 16, 2024588.70598.50578.30584.60584.6010,148
May 15, 2024581.40591.00581.40589.20589.206,885
May 14, 2024583.95595.00576.10590.25590.2553,631
May 13, 2024570.05586.00569.45579.80579.8013,281
May 10, 2024586.30595.00565.50574.85574.8534,783
May 9, 2024587.70605.10578.50598.30598.3043,380
May 8, 2024568.50651.00557.00607.90607.9036,680
May 7, 2024572.00584.15552.05563.05563.0522,709
May 6, 2024584.00584.45567.40571.30571.3010,427
May 3, 2024588.05594.40574.80586.30586.3019,460
May 2, 2024599.50599.50584.00587.20587.207,104
Apr 30, 2024589.65624.00580.50591.20591.2066,139
Apr 29, 2024592.95594.60580.25584.60584.6013,718
Apr 26, 2024597.25600.45583.60589.40589.407,166
Apr 25, 2024587.10599.90577.10596.55596.5515,926
Apr 24, 2024591.90592.00583.00587.05587.054,889
Apr 23, 2024594.70594.70581.75586.85586.857,045
Apr 22, 2024570.00592.00570.00588.20588.2012,698
Apr 19, 2024577.00578.95565.00568.80568.8014,467
Apr 18, 2024580.60588.80574.30577.10577.1015,184
Apr 16, 2024595.15599.95573.20580.60580.6030,479
Apr 15, 2024595.50604.00575.00592.50592.509,288
Apr 12, 2024600.00608.80591.50596.60596.608,547
Apr 10, 2024615.55615.55601.65604.75604.758,126
Apr 9, 2024610.95615.30602.05613.15613.1519,695
Apr 8, 2024604.10615.00599.85607.85607.8515,017

Related Tickers

MONTECARLO.NS Monte Carlo Fashions Limited
524.75
-5.82%
 
PGIL.NS Pearl Global Industries Limited
1,001.40
-5.46%
 
DOLLAR.NS Dollar Industries Limited
370.20
-1.62%
 
LUXIND.NS Lux Industries Limited
1,279.85
-6.00%
 
GOKEX.NS Gokaldas Exports Limited
792.05
-5.06%
 
RUPA.NS Rupa & Company Limited
179.87
-4.60%