Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Spacenet Enterprises India Limited (SPCENET.NS)

9.05
+0.17
+(1.91%)
At close: 3:14:27 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20259.059.059.059.059.05579,159
Apr 21, 20258.888.888.708.888.88539,811
Apr 17, 20258.718.718.368.718.71846,145
Apr 16, 20258.478.748.128.548.541,239,545
Apr 15, 20258.398.428.108.338.33464,781
Apr 11, 20257.868.047.668.038.03725,096
Apr 9, 20257.367.777.037.667.66338,793
Apr 8, 20257.397.427.007.407.40190,972
Apr 7, 20256.657.356.657.077.07348,912
Apr 4, 20257.537.536.957.007.001,336,902
Apr 3, 20257.207.206.867.187.18850,553
Apr 2, 20256.566.886.566.866.86827,221
Apr 1, 20256.586.626.316.566.56656,254
Mar 28, 20256.586.716.286.316.311,030,610
Mar 27, 20256.636.966.316.586.581,781,766
Mar 26, 20257.007.236.546.636.633,180,784
Mar 25, 20256.786.896.576.896.891,835,110
Mar 24, 20256.546.576.356.576.571,921,534
Mar 21, 20255.826.425.826.266.263,119,320
Mar 20, 20256.406.406.126.126.121,328,319
Mar 19, 20256.896.896.456.456.451,044,085
Mar 18, 20257.157.157.157.157.15-
Mar 17, 20257.497.587.147.157.151,432,202
Mar 13, 20257.757.887.407.527.522,163,337
Mar 12, 20257.597.807.257.597.593,085,015
Mar 11, 20257.257.817.067.567.566,791,933
Mar 10, 20257.557.927.177.447.443,318,723
Mar 7, 20257.557.697.557.557.55435,256
Mar 6, 20257.557.597.307.557.55690,045
Mar 5, 20257.457.457.457.457.4595,944
Mar 4, 20257.617.617.617.617.61102,704
Mar 3, 20257.777.777.777.777.7762,357
Feb 28, 20257.937.937.937.937.93383,129
Feb 27, 20258.108.128.108.108.10397,621
Feb 25, 20257.977.977.977.977.97388,219
Feb 24, 20257.827.827.827.827.82598,718
Feb 21, 20257.677.677.677.677.67834,233
Feb 20, 20257.527.527.377.527.52601,095
Feb 19, 20257.387.467.387.387.38271,957
Feb 18, 20257.547.857.547.547.54655,780
Feb 17, 20257.707.707.397.707.702,070,372
Feb 14, 20257.557.557.557.557.55155,794
Feb 13, 20257.717.717.717.717.71115,372
Feb 12, 20257.877.877.877.877.87121,693
Feb 11, 20258.048.218.048.048.04439,666
Feb 10, 20258.218.217.958.218.211,611,999
Feb 7, 20258.058.058.058.058.05898,563
Feb 6, 20258.228.228.228.228.22296,084
Feb 5, 20258.398.418.398.398.391,315,469
Feb 4, 20258.258.258.258.258.251,977,409
Feb 3, 20257.867.867.157.867.864,723,749
Feb 1, 20257.497.497.497.497.491,699,475
Jan 31, 20256.907.146.817.147.143,533,444
Jan 30, 20257.287.296.606.806.805,337,457
Jan 29, 20256.286.956.286.956.956,862,651
Jan 28, 20256.626.626.626.626.62406,888
Jan 27, 20256.976.976.976.976.97525,841
Jan 24, 20257.347.347.347.347.34500,776
Jan 23, 20257.737.737.737.737.73665,637
Jan 22, 20258.148.148.148.148.14958,394
Jan 21, 20258.918.918.078.578.5718,906,649
Jan 20, 20258.398.498.298.498.497,673,882
Jan 17, 20257.328.097.328.098.0920,565,755
Jan 16, 20257.717.717.717.717.71485,756
Jan 15, 20258.128.128.128.128.12347,879
Jan 14, 20258.558.558.558.558.55409,015
Jan 13, 20259.009.009.009.009.00171,453
Jan 10, 20259.489.489.489.489.48280,627
Jan 9, 20259.989.989.989.989.98301,398
Jan 8, 202510.5110.5110.5110.5110.51624,396
Jan 7, 202511.6811.6811.6811.6811.68881,703
Jan 6, 202512.9813.8912.9812.9812.9816,122,152
Jan 3, 202520.0020.1516.2316.2316.238,941,189
Jan 2, 202520.0020.5019.5620.2920.292,580,799
Jan 1, 202519.3520.1919.1820.0520.053,644,381
Dec 31, 202419.6820.1119.2119.3619.361,368,838
Dec 30, 202421.0021.0018.8519.6219.621,693,615
Dec 27, 202421.0021.0020.6020.9320.931,066,524
Dec 26, 202421.0421.0420.6020.8420.841,661,375
Dec 24, 202420.6920.9520.4620.8320.831,601,454
Dec 23, 202420.9020.9019.8320.6920.692,985,984
Dec 20, 202420.3021.1020.1820.9220.928,840,799
Dec 19, 202421.4921.5420.2620.4820.481,313,163
Dec 18, 202421.8522.0521.2021.7621.761,389,385
Dec 17, 202422.9522.9521.4521.8521.851,365,768
Dec 16, 202423.3523.3522.4823.1423.141,026,109
Dec 13, 202423.0523.3522.5023.1123.11968,164
Dec 12, 202422.8523.4922.4923.1723.171,801,111
Dec 11, 202422.7523.2222.6022.8522.85693,993
Dec 10, 202423.7423.7522.6022.7522.751,387,502
Dec 9, 202424.5424.5423.2523.8323.831,838,398
Dec 6, 202424.4824.9523.8424.6624.662,008,742
Dec 5, 202424.5524.8922.8024.4924.492,630,582
Dec 4, 202421.0024.5020.4024.3024.309,030,358
Dec 3, 202420.9521.3320.5020.8920.891,303,487
Dec 2, 202419.6921.0019.5020.8920.893,144,106
Nov 29, 202422.2422.2419.3220.3920.393,511,265
Nov 28, 202422.1522.4321.7922.2222.222,795,323
Nov 27, 202421.9022.2021.6622.1222.121,865,040
Nov 26, 202422.1522.3921.6122.0822.082,928,193
Nov 25, 202422.3022.7021.6422.1222.121,437,352
Nov 22, 202421.4022.2521.4022.1522.151,577,699
Nov 21, 202422.7522.8021.1521.5821.581,510,054
Nov 19, 202421.6823.0521.6722.8522.854,362,042
Nov 18, 202422.0022.2021.1821.6821.681,761,826
Nov 14, 202422.9023.1719.6022.5122.511,798,004
Nov 13, 202424.4924.4922.2422.7122.713,356,204
Nov 12, 202424.8525.4524.1724.6624.662,838,754
Nov 11, 202425.3525.3524.4225.1925.193,045,708
Nov 8, 202425.1525.6024.5025.4025.405,410,534
Nov 7, 202425.9225.9824.8225.1125.112,775,209
Nov 6, 202424.7325.9824.4225.8925.893,538,595
Nov 5, 202423.4024.8523.4024.7624.761,793,518
Nov 4, 202424.7224.7223.2823.7423.741,621,140
Nov 1, 202425.2525.2524.4524.7224.72516,271
Oct 31, 202423.5624.9523.5524.7224.723,398,252
Oct 30, 202422.5023.8522.5023.7223.722,786,444
Oct 29, 202423.1523.1922.2122.6922.691,069,579
Oct 28, 202421.7523.5321.3723.1223.124,406,292
Oct 25, 202423.2023.2020.5021.8621.865,006,438
Oct 24, 202423.6023.8322.4223.0423.041,283,931
Oct 23, 202423.4024.0522.8123.7823.783,610,540
Oct 22, 202425.3025.5822.0023.6823.683,419,890
Oct 21, 202426.4126.4124.9125.2825.282,870,060
Oct 18, 202426.0126.5025.2026.4126.414,917,562
Oct 17, 202426.0026.3325.5226.1926.192,942,493
Oct 16, 202426.2026.4025.6926.3126.312,716,639
Oct 15, 202425.6926.4525.3026.2426.244,695,623
Oct 14, 202425.6926.0025.0425.9025.902,646,846
Oct 11, 202425.2526.0024.5125.7825.783,211,154
Oct 10, 202424.3025.4824.1025.1725.174,173,982
Oct 9, 202423.2724.5423.1124.2224.222,897,793
Oct 8, 202422.5023.7821.0023.1023.104,391,179
Oct 7, 202424.1224.3021.0022.5222.525,177,134
Oct 4, 202424.1324.3123.5224.1224.123,964,648
Oct 3, 202424.6424.6524.0024.3324.331,916,633
Oct 1, 202425.7825.7824.6624.9924.992,724,701
Sep 30, 202424.9925.1024.3924.6224.621,698,478
Sep 27, 202425.4025.4024.8025.0525.05909,329
Sep 26, 202425.4525.5024.7125.4125.413,011,913
Sep 25, 202425.5025.5024.9025.1925.19710,708
Sep 24, 202424.8226.0624.6225.7825.782,480,947
Sep 23, 202425.2525.2924.5324.9924.992,425,439
Sep 20, 202425.1425.5024.1525.1725.174,528,075
Sep 19, 202425.9026.1024.5125.0325.032,629,641
Sep 18, 202425.8726.7025.5525.7025.703,871,645
Sep 17, 202425.0526.8524.7525.5325.5310,942,604
Sep 16, 202425.4525.6724.4125.0525.052,679,570
Sep 13, 202425.4025.5524.8325.0525.05968,197
Sep 12, 202425.3025.4524.7525.3225.322,216,185
Sep 11, 202425.3325.3624.5025.0025.001,281,639
Sep 10, 202425.0025.4524.5525.3325.331,320,969
Sep 9, 202425.6625.9424.7024.9524.952,657,154
Sep 6, 202427.0027.1025.3825.7025.701,868,291
Sep 5, 202426.6027.4025.6726.7826.784,337,033
Sep 4, 202425.3026.8023.9726.6026.604,151,689
Sep 3, 202425.9226.3325.0525.6725.671,283,705
Sep 2, 202426.1026.1025.2525.9225.923,215,366
Aug 30, 202426.2026.5525.5025.7225.72510,231
Aug 29, 202426.7326.8325.8026.4226.422,657,270
Aug 28, 202427.0027.2526.5526.7326.732,188,253
Aug 27, 202426.7727.2526.5026.9026.901,091,119
Aug 26, 202427.7527.9426.8526.9426.94659,516
Aug 23, 202427.2527.7026.6027.6127.612,337,700
Aug 22, 202427.7028.0726.8027.1927.191,553,987
Aug 21, 202427.0027.5026.6827.4027.402,786,039
Aug 20, 202426.0527.4826.0026.8626.862,877,113
Aug 19, 202425.1826.6024.6625.8925.892,745,285
Aug 16, 202425.0025.5024.6524.7624.761,136,333
Aug 14, 202426.0026.1024.3024.6424.641,341,601
Aug 13, 202426.8026.8025.8026.0226.022,594,194
Aug 12, 202426.2027.0526.2026.3726.372,752,044
Aug 9, 202427.0527.2526.1026.1926.191,772,702
Aug 8, 202427.1527.1526.2426.9226.921,725,231
Aug 7, 202427.8028.0026.5926.9926.992,285,684
Aug 6, 202428.0028.7726.6127.1727.173,062,591
Aug 5, 202428.8929.2726.8427.3527.356,488,436
Aug 2, 202426.7031.3526.5330.5230.5214,983,105
Aug 1, 202431.4031.4026.6027.5727.573,650,628
Jul 31, 202431.2531.9530.0030.6030.604,246,313
Jul 30, 202428.3531.9028.1631.1031.105,836,380
Jul 29, 202428.4028.6527.6028.1628.162,229,367
Jul 26, 202428.9028.9027.8728.3728.371,648,760
Jul 25, 202429.2029.3028.2528.5228.521,088,309
Jul 24, 202428.9329.1328.1728.9428.943,124,376
Jul 23, 202430.3030.5728.0028.7328.732,077,830
Jul 22, 202430.5031.4630.0030.1330.131,532,785
Jul 19, 202430.7032.5029.5530.3930.394,615,427
Jul 18, 202431.8531.8530.3530.6730.672,672,678
Jul 16, 202431.8032.0231.3031.5131.51887,719
Jul 15, 202431.4732.0031.1931.6031.60969,298
Jul 12, 202432.2033.8031.0531.2631.263,242,234
Jul 11, 202431.5033.4531.4932.0932.094,315,202
Jul 10, 202432.9132.9130.2031.2831.281,456,760
Jul 9, 202432.1033.0031.3632.9232.922,359,733
Jul 8, 202432.7033.2031.5032.2432.24978,846
Jul 5, 202432.8933.8531.9533.2233.223,307,011
Jul 4, 202432.4032.9031.9032.6632.66993,127
Jul 3, 202432.5032.9732.0132.1832.181,001,541
Jul 2, 202432.4033.1032.1632.5432.541,099,190
Jul 1, 202432.1133.1032.1032.3832.382,595,432
Jun 28, 202432.5533.1232.0832.2732.27893,905
Jun 27, 202433.9534.2532.2132.3432.341,454,334
Jun 26, 202435.8436.1033.5033.9533.953,934,463
Jun 25, 202432.7035.4932.6035.3435.347,009,937
Jun 24, 202433.0033.6032.2632.9232.922,288,895
Jun 21, 202434.7034.7033.1033.2033.201,409,309
Jun 20, 202433.2535.4032.6533.9733.974,887,988
Jun 19, 202435.1035.1032.9033.1133.111,535,840
Jun 18, 202434.9035.0033.2834.8734.873,501,213
Jun 14, 202431.8634.7931.0533.6933.697,034,352
Jun 13, 202431.0532.1029.7531.8631.864,999,585
Jun 12, 202428.1531.3027.5030.8330.835,539,608
Jun 11, 202427.6528.4027.6527.9527.951,731,468
Jun 10, 202427.5528.5527.1827.5327.532,147,646
Jun 7, 202426.8027.3026.5027.1027.101,085,181
Jun 6, 202426.1527.3026.1526.7026.703,607,866
Jun 5, 202425.4026.2524.1526.1026.101,874,101
Jun 4, 202428.3528.3523.2524.5524.551,288,742
Jun 3, 202426.5529.0026.5528.1528.153,502,586
May 31, 202426.4527.2025.5025.9025.90771,637
May 30, 202426.9026.9026.0026.7526.753,485,628
May 29, 202426.2527.0525.8026.7526.752,376,737
May 28, 202426.9527.0526.0026.2526.251,539,186
May 27, 202428.1528.3026.7527.0027.00678,328
May 24, 202427.7028.7527.6028.2528.25853,557
May 23, 202427.0527.8026.8527.7027.70879,695
May 22, 202427.1527.3526.9027.0027.00301,173
May 21, 202427.7027.8026.8527.2027.201,035,087
May 17, 202427.2527.6026.8027.2027.20995,185
May 16, 202428.3028.3527.1027.3027.30452,136
May 15, 202428.1028.8027.8028.1028.101,736,153
May 14, 202427.0028.4027.0028.1028.101,036,524
May 13, 202426.5527.4026.2527.2027.20953,348
May 10, 202426.9027.3026.3026.9526.951,879,004
May 9, 202428.4528.7026.1026.9526.95552,900
May 8, 202429.1529.1528.1028.4028.40894,365
May 7, 202430.1030.1028.2528.8528.851,272,711
May 6, 202431.5531.6029.3530.1030.101,294,748
May 3, 202431.7032.0030.2031.0531.051,164,566
May 2, 202430.2031.9530.1031.2531.252,116,403
Apr 30, 202431.3031.3029.8530.2030.20743,904
Apr 29, 202429.8031.0529.5030.8530.855,000,703
Apr 26, 202428.3029.9027.7029.6529.652,183,597
Apr 25, 202428.4028.5027.5027.9027.90376,433
Apr 24, 202428.5028.8528.3028.3528.351,104,032
Apr 23, 202427.5529.3027.5528.4028.401,640,904
Apr 22, 202428.0028.4527.2527.5527.55515,496