NSE - Delayed Quote INR

Spandana Sphoorty Financial Limited (SPANDANA.NS)

Compare
352.60
-17.30
(-4.68%)
At close: January 17 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025365.15370.95352.00353.45353.451,069,655
Jan 16, 2025368.75374.20346.20369.90369.901,683,001
Jan 15, 2025372.00377.95350.15356.40356.401,426,901
Jan 14, 2025388.00390.90361.20366.30366.301,474,333
Jan 13, 2025396.00419.30368.00374.75374.752,921,867
Jan 10, 2025450.00450.00405.80405.80405.803,016,790
Jan 9, 2025479.00519.65443.40450.85450.8514,634,013
Jan 8, 2025404.00480.50401.25476.35476.3514,115,286
Jan 7, 2025331.40401.25325.25400.45400.455,241,856
Jan 6, 2025341.30347.00326.05334.40334.40361,028
Jan 3, 2025341.95347.15338.90341.25341.25180,623
Jan 2, 2025326.55341.55326.55338.50338.50314,531
Jan 1, 2025331.00335.95326.35329.45329.45184,777
Dec 31, 2024322.70332.90321.35331.00331.00246,889
Dec 30, 2024324.95336.90316.50321.75321.75657,262
Dec 27, 2024310.10327.85310.10324.90324.90399,128
Dec 26, 2024312.00315.95305.20309.30309.30255,712
Dec 24, 2024324.90325.60309.15311.25311.25435,607
Dec 23, 2024332.10338.15312.50319.15319.15583,825
Dec 20, 2024342.00343.95329.70330.40330.40294,993
Dec 19, 2024338.50343.35337.00339.60339.60304,101
Dec 18, 2024365.00365.00344.25345.85345.85566,326
Dec 17, 2024374.10375.90359.60363.75363.75484,418
Dec 16, 2024380.90383.95370.80372.15372.15208,391
Dec 13, 2024375.60377.75366.60373.95373.95300,135
Dec 12, 2024386.80387.80373.00373.95373.95251,539
Dec 11, 2024394.50403.85383.55384.75384.75421,990
Dec 10, 2024390.40397.00389.80393.05393.05292,082
Dec 9, 2024387.75394.35385.95387.65387.65261,738
Dec 6, 2024394.50394.90384.50387.05387.05509,285
Dec 5, 2024399.70402.25394.25398.60398.60274,163
Dec 4, 2024404.20411.55392.30395.85395.85294,776
Dec 3, 2024395.05407.65395.00400.20400.20239,578
Dec 2, 2024399.30399.30391.05394.50394.50171,309
Nov 29, 2024405.40410.50393.40396.25396.25360,950
Nov 28, 2024387.50409.00383.90405.35405.35658,299
Nov 27, 2024370.95384.90369.65383.25383.25257,973
Nov 26, 2024367.30373.60367.00368.55368.55133,066
Nov 25, 2024375.00378.00366.05367.30367.30179,148
Nov 22, 2024367.55369.90362.15364.75364.75135,464
Nov 21, 2024374.45375.30363.00364.65364.65157,762
Nov 19, 2024369.00390.00369.00373.75373.75344,841
Nov 18, 2024364.15376.65364.15368.70368.70284,984
Nov 14, 2024369.15373.00362.30365.80365.80180,129
Nov 13, 2024370.90373.75363.05369.15369.15203,624
Nov 12, 2024373.20376.15368.10369.85369.85211,412
Nov 11, 2024386.80386.80373.60374.80374.80265,873
Nov 8, 2024397.75397.75382.05384.05384.05223,313
Nov 7, 2024403.25404.55393.50394.20394.20178,518
Nov 6, 2024405.20406.20397.60399.15399.15333,418
Nov 5, 2024402.35402.75393.80396.15396.15250,479
Nov 4, 2024420.45420.45400.60402.05402.05292,674
Nov 1, 2024416.70421.00410.30419.10419.1093,595
Oct 31, 2024415.00416.90405.15409.15409.15368,147
Oct 30, 2024380.15421.50372.40412.25412.251,828,427
Oct 29, 2024382.35418.95375.00380.15380.152,693,370
Oct 28, 2024463.20463.70448.00459.45459.45265,078
Oct 25, 2024467.30467.30446.95454.05454.05172,307
Oct 24, 2024469.85472.90460.00465.55465.55135,324
Oct 23, 2024463.30481.55455.05467.60467.60234,661
Oct 22, 2024482.80482.80461.00463.35463.35267,382
Oct 21, 2024499.05504.45479.20481.30481.30234,630
Oct 18, 2024500.05504.90493.95499.05499.05211,923
Oct 17, 2024508.00517.70490.00500.75500.75544,979
Oct 16, 2024518.00530.00502.60504.85504.85327,282
Oct 15, 2024530.00530.25513.90514.70514.70255,883
Oct 14, 2024541.80547.80522.35526.00526.00201,193
Oct 11, 2024546.85552.30535.05538.15538.15218,913
Oct 10, 2024558.00562.20551.30554.70554.7072,393
Oct 9, 2024552.00569.00550.55555.70555.70133,792
Oct 8, 2024541.05557.45535.25547.40547.40116,270
Oct 7, 2024570.40573.50537.30540.40540.40252,198
Oct 4, 2024569.65575.85555.90570.00570.00147,473
Oct 3, 2024585.00585.00567.30570.35570.35181,952
Oct 1, 2024587.80590.70584.00586.30586.3090,757
Sep 30, 2024594.85600.00583.20585.20585.20239,536
Sep 27, 2024591.75607.80591.75594.85594.85221,551
Sep 26, 2024595.90597.95590.00591.75591.75243,819
Sep 25, 2024597.40599.20590.00594.00594.00136,297
Sep 24, 2024591.00614.95588.55593.30593.30369,522
Sep 23, 2024603.55606.15587.50592.30592.30335,148
Sep 20, 2024598.90607.70597.90603.55603.55114,349
Sep 19, 2024609.60611.45594.00597.95597.95138,219
Sep 18, 2024608.00616.00602.60605.40605.40107,564
Sep 17, 2024604.70611.45600.90608.20608.20138,662
Sep 16, 2024600.40618.80600.00601.15601.15270,119
Sep 13, 2024604.80606.20597.00600.15600.15299,886
Sep 12, 2024616.55616.55601.55602.60602.60112,690
Sep 11, 2024619.70619.70606.50607.45607.4575,662
Sep 10, 2024608.95621.20603.05615.25615.25149,722
Sep 9, 2024614.70614.70601.50603.50603.5099,956
Sep 6, 2024609.80623.95608.30612.50612.50151,223
Sep 5, 2024615.70618.25607.95609.50609.50112,238
Sep 4, 2024613.40619.50608.10611.55611.55115,364
Sep 3, 2024624.80625.10612.55614.45614.45133,959
Sep 2, 2024633.30636.30612.70617.90617.90153,142
Aug 30, 2024620.90634.00618.30628.90628.90136,665
Aug 29, 2024621.40623.85615.05618.65618.6599,770
Aug 28, 2024635.00635.00618.05620.95620.95152,921
Aug 27, 2024625.00636.00619.90623.10623.10174,262
Aug 26, 2024616.30625.00614.00621.25621.25137,253
Aug 23, 2024629.90629.90613.20615.00615.00165,499
Aug 22, 2024629.75635.00617.05620.25620.25265,216
Aug 21, 2024607.00630.00607.00617.40617.40344,918
Aug 20, 2024614.45616.35604.50607.00607.00216,284
Aug 19, 2024595.00638.00592.00609.20609.20472,449
Aug 16, 2024590.00598.95586.60588.00588.00178,981
Aug 14, 2024601.90601.90586.35588.15588.15149,363
Aug 13, 2024614.40619.00595.55601.05601.05172,001
Aug 12, 2024599.75608.90592.70605.00605.00132,759
Aug 9, 2024606.65609.95595.10601.20601.20151,730
Aug 8, 2024603.70610.00593.15595.25595.25151,817
Aug 7, 2024609.35615.45591.00597.80597.80339,443
Aug 6, 2024622.00642.45597.30601.35601.35333,691
Aug 5, 2024641.00647.30606.05611.30611.30346,154
Aug 2, 2024669.70669.70646.60651.35651.35232,175
Aug 1, 2024677.95683.95668.20670.45670.45147,513
Jul 31, 2024676.30680.00668.00670.90670.90176,484
Jul 30, 2024674.00685.50668.00669.65669.65390,528
Jul 29, 2024690.00690.00642.00667.30667.301,267,585
Jul 26, 2024702.20710.00697.55701.50701.50122,752
Jul 25, 2024703.00711.45695.00697.25697.25166,381
Jul 24, 2024703.80722.70702.50711.55711.55118,716
Jul 23, 2024709.45712.75688.40699.15699.15118,310
Jul 22, 2024714.60719.75700.00705.85705.85154,204
Jul 19, 2024725.40728.75710.00711.10711.10101,708
Jul 18, 2024729.90729.90717.00725.30725.30120,949
Jul 16, 2024737.00738.80726.90730.25730.2570,686
Jul 15, 2024741.70741.70726.55731.80731.80102,851
Jul 12, 2024727.60743.20725.00736.80736.8096,837
Jul 11, 2024740.80741.40725.25727.90727.9088,134
Jul 10, 2024729.60743.25716.20736.45736.45224,565
Jul 9, 2024738.60738.80723.60725.60725.60110,410
Jul 8, 2024750.00750.00730.00734.00734.00133,770
Jul 5, 2024741.50747.20734.00745.30745.30136,649
Jul 4, 2024744.90746.00736.25738.45738.45132,288
Jul 3, 2024740.00745.55735.35742.35742.35130,096
Jul 2, 2024737.50745.00730.10737.30737.30176,057
Jul 1, 2024711.40738.00710.15731.40731.40216,228
Jun 28, 2024705.00721.95700.10706.35706.35270,237
Jun 27, 2024721.95726.65697.15698.95698.95330,087
Jun 26, 2024739.80739.80714.50717.65717.65251,240
Jun 25, 2024749.90750.90725.55729.45729.45297,947
Jun 24, 2024750.00750.05729.25733.75733.75316,757
Jun 21, 2024779.75780.00748.50751.00751.00364,014
Jun 20, 2024778.30789.30768.75772.30772.30354,541
Jun 19, 2024785.00794.80769.55773.20773.20464,711
Jun 18, 2024792.80795.00759.10766.60766.601,896,512
Jun 14, 2024780.00795.90780.00780.65780.65195,663
Jun 13, 2024779.00796.00775.00777.55777.55246,036
Jun 12, 2024771.00779.00768.00776.70776.70171,421
Jun 11, 2024782.00783.00767.20770.90770.90180,178
Jun 10, 2024793.00803.00768.20770.60770.60208,830
Jun 7, 2024783.00803.50770.25779.60779.60300,188
Jun 6, 2024757.45783.15755.20777.05777.05157,971
Jun 5, 2024743.00749.80714.65746.10746.10128,016
Jun 4, 2024787.95788.00678.05721.45721.45184,517
Jun 3, 2024820.00820.00768.70781.95781.95138,029
May 31, 2024770.00774.95750.00756.35756.3574,627
May 30, 2024780.55788.50761.30764.35764.3569,081
May 29, 2024771.00794.00766.65786.60786.6089,398
May 28, 2024774.00785.00763.20770.00770.0072,514
May 27, 2024779.00781.45768.10770.80770.8088,258
May 24, 2024796.55799.80773.00774.95774.95111,875
May 23, 2024802.00803.00789.00792.65792.6543,194
May 22, 2024800.10802.90782.40793.35793.3555,216
May 21, 2024815.00815.00798.05800.10800.1060,217
May 17, 2024802.90811.50796.20799.75799.7588,483
May 16, 2024779.00804.00775.00794.95794.9568,800
May 15, 2024785.90809.75774.90781.25781.25112,037
May 14, 2024784.95803.35779.00785.70785.7097,882
May 13, 2024781.60797.95768.05784.95784.95119,724
May 10, 2024786.00790.95770.20781.60781.6066,245
May 9, 2024800.65806.25780.00785.25785.25146,319
May 8, 2024814.40822.95797.85800.50800.50122,809
May 7, 2024844.00848.20811.00816.95816.95150,189
May 6, 2024866.00866.00838.00841.35841.35115,090
May 3, 2024879.00884.40853.00859.45859.45153,689
May 2, 2024890.00890.00868.10871.40871.40292,916
Apr 30, 2024910.05935.60864.00873.35873.35781,244
Apr 29, 2024886.40913.60868.40879.15879.15284,590
Apr 26, 2024894.70894.70874.20880.10880.1070,274
Apr 25, 2024901.30908.65884.85889.35889.35107,477
Apr 24, 2024892.95910.50883.25897.85897.85111,163
Apr 23, 2024886.60888.80869.10880.55880.5599,663
Apr 22, 2024874.90882.95865.00878.65878.6567,731
Apr 19, 2024858.00873.50838.00870.25870.2577,614
Apr 18, 2024884.30892.00856.65858.40858.4076,322
Apr 16, 2024858.60889.15854.00879.90879.9067,311
Apr 15, 2024875.00875.00844.75859.45859.4599,812
Apr 12, 2024888.50894.00874.55879.20879.2095,098
Apr 10, 2024891.90895.60879.80888.50888.5068,144
Apr 9, 2024903.00912.45886.10891.85891.85154,021
Apr 8, 2024908.90908.95889.70902.65902.65100,759
Apr 5, 2024906.90914.00892.00897.90897.90154,407
Apr 4, 2024860.00906.25855.40900.60900.60224,627
Apr 3, 2024864.20864.20846.20855.40855.40138,887
Apr 2, 2024877.00877.20859.00864.20864.2088,260
Apr 1, 2024847.15893.90839.55882.80882.8099,082
Mar 28, 2024850.35890.00833.00840.55840.55739,662
Mar 27, 2024797.75866.90797.75850.35850.35477,008
Mar 26, 2024818.40829.00795.00798.80798.80185,633
Mar 22, 2024811.25842.00811.25818.40818.4081,351
Mar 21, 2024810.95835.00808.20822.10822.10175,951
Mar 20, 2024823.30831.00786.35807.05807.05262,492
Mar 19, 2024854.80854.80810.65819.20819.2089,134
Mar 18, 2024866.05883.00843.60851.10851.1092,841
Mar 15, 2024855.00878.60850.90861.65861.6554,557
Mar 14, 2024840.05885.00830.95854.10854.1092,302
Mar 13, 2024892.00892.00830.00839.70839.70138,107
Mar 12, 2024871.30899.40861.45892.05892.05153,500
Mar 11, 2024900.40902.45864.35884.25884.25194,584
Mar 7, 2024916.95916.95890.80896.10896.10164,772
Mar 6, 2024925.00934.40899.55912.40912.40255,527
Mar 5, 2024944.00944.00912.40925.00925.00455,225
Mar 4, 2024942.60942.60914.70924.70924.70145,225
Mar 1, 2024920.00932.00905.30915.40915.40473,033
Feb 29, 2024940.95941.35903.75915.65915.65281,175
Feb 28, 2024971.65974.10933.00936.70936.7089,409
Feb 27, 2024982.00987.20960.00966.80966.80170,415
Feb 26, 2024983.00989.80953.00970.10970.10506,351
Feb 23, 2024965.00972.00957.70964.00964.00126,927
Feb 22, 2024998.95998.95947.30958.00958.00208,776
Feb 21, 20241,014.001,014.00982.55993.95993.95224,519
Feb 20, 20241,009.001,014.85992.00995.65995.65106,296
Feb 19, 2024996.051,009.95988.05995.40995.4092,463
Feb 16, 2024997.25998.00981.55991.10991.1069,676
Feb 15, 20241,000.001,002.00977.05985.30985.3099,997
Feb 14, 2024960.90992.00956.55983.50983.5064,143
Feb 13, 2024955.25966.30938.80960.75960.75147,629
Feb 12, 2024971.15972.95932.95942.95942.95126,288
Feb 9, 2024970.00972.00938.40962.85962.8593,991
Feb 8, 2024968.00974.90947.10965.20965.20190,524
Feb 7, 2024980.00986.00954.95958.65958.65147,602
Feb 6, 2024993.551,001.75964.00970.85970.85160,369
Feb 5, 20241,032.151,032.15984.00988.60988.60191,557
Feb 2, 2024994.051,036.80994.051,016.901,016.90210,992
Feb 1, 20241,069.001,069.00990.00994.05994.05194,475
Jan 31, 20241,065.001,065.001,037.201,046.101,046.10148,997
Jan 30, 20241,024.001,057.651,011.001,053.051,053.05190,407
Jan 29, 20241,045.001,049.301,008.001,021.001,021.00191,320
Jan 25, 20241,079.201,086.101,040.001,045.601,045.60147,984
Jan 24, 20241,094.001,100.001,050.251,073.951,073.95108,598
Jan 23, 20241,173.001,173.001,042.351,069.751,069.75557,427
Jan 19, 20241,142.901,168.951,142.501,154.001,154.0034,126
Jan 18, 20241,143.901,164.751,121.051,139.351,139.3577,360
Jan 17, 20241,157.801,180.301,125.251,143.951,143.95343,155

Related Tickers

MANAPPURAM.NS Manappuram Finance Limited
195.55
+6.75%
 
FUSION.NS Fusion Finance Limited
188.00
+7.82%
 
CREDITACC.NS CreditAccess Grameen Limited
913.20
+0.79%
 
IIFL.NS IIFL Finance Limited
400.00
+0.24%
 
SBICARD.NS SBI Cards and Payment Services Limited
739.00
-1.83%
 
LTF.NS L&T Finance Limited
142.44
+0.08%
 
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,257.85
-1.89%
 
MUTHOOTFIN.NS Muthoot Finance Limited
2,153.85
-1.20%
 
CHOLAHLDNG.NS Cholamandalam Financial Holdings Limited
1,437.25
-0.59%
 
SBFC.NS SBFC Finance Limited
86.52
+1.61%