Price Data Selection & Download
Spacenet Enterprises Share Price All Time Records & Statistics (Nov 2013 - Oct 2026)
1924 daily OHLCV records on NSE from Nov. 2013 to Oct. 2026. For live price, key ratios and fundamentals, see SPCENET share price screener.
Share Price All Time High
₹39.40
February 19, 2024
NSE Exchange
Share Price All Time Low
₹0.05
December 11, 2017
NSE Exchange
Highest Volume Trading Day
20,565,755
January 17, 2025 • ₹8.09
NSE Exchange
Share Price History Data (Nov 2013 - Oct 2026)
SPCENET daily open, high, low, close and volume (OHLCV) on NSE — 181 records.
Total Records
181
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹3.28 | ₹3.54 | ₹3.16 | ₹3.31 | 680,098 |
| 2026-10-05 | ₹3.33 | ₹3.38 | ₹3.13 | ₹3.22 | 490,373 |
| 2026-10-01 | ₹3.24 | ₹3.35 | ₹3.17 | ₹3.24 | 420,090 |
| 2026-09-30 | ₹3.16 | ₹3.35 | ₹3.15 | ₹3.18 | 450,589 |
| 2026-09-29 | ₹3.23 | ₹3.36 | ₹3.15 | ₹3.19 | 569,986 |
| 2026-09-28 | ₹3.35 | ₹3.44 | ₹3.23 | ₹3.29 | 330,820 |
| 2026-09-25 | ₹3.36 | ₹3.46 | ₹3.28 | ₹3.35 | 647,300 |
| 2026-09-24 | ₹3.44 | ₹3.44 | ₹3.35 | ₹3.36 | 229,800 |
| 2026-09-23 | ₹3.35 | ₹3.44 | ₹3.28 | ₹3.39 | 460,845 |
| 2026-09-22 | ₹3.22 | ₹3.38 | ₹3.19 | ₹3.29 | 909,337 |
| 2026-09-21 | ₹3.24 | ₹3.24 | ₹3.15 | ₹3.17 | 572,688 |
| 2026-09-18 | ₹3.20 | ₹3.26 | ₹3.10 | ₹3.13 | 702,541 |
| 2026-09-17 | ₹3.25 | ₹3.30 | ₹3.10 | ₹3.19 | 912,892 |
| 2026-09-16 | ₹3.34 | ₹3.40 | ₹3.23 | ₹3.24 | 474,492 |
| 2026-09-15 | ₹3.38 | ₹3.43 | ₹3.20 | ₹3.27 | 1,132,328 |
| 2026-09-11 | ₹3.46 | ₹3.50 | ₹3.37 | ₹3.39 | 367,991 |
| 2026-09-10 | ₹3.57 | ₹3.64 | ₹3.46 | ₹3.47 | 500,547 |
| 2026-09-09 | ₹3.63 | ₹3.65 | ₹3.53 | ₹3.57 | 573,087 |
| 2026-09-08 | ₹3.56 | ₹3.65 | ₹3.50 | ₹3.61 | 512,719 |
| 2026-09-07 | ₹3.50 | ₹3.61 | ₹3.46 | ₹3.56 | 1,383,299 |
| 2026-09-04 | ₹3.35 | ₹3.53 | ₹3.30 | ₹3.41 | 1,308,892 |
| 2026-09-03 | ₹3.11 | ₹3.27 | ₹3.11 | ₹3.24 | 989,233 |
| 2026-09-02 | ₹3.28 | ₹3.28 | ₹3.09 | ₹3.10 | 1,503,707 |
| 2026-09-01 | ₹3.16 | ₹3.17 | ₹3.08 | ₹3.09 | 1,488,536 |
| 2026-08-31 | ₹3.39 | ₹3.39 | ₹3.06 | ₹3.10 | 1,943,272 |
| 2026-08-28 | ₹3.38 | ₹3.39 | ₹3.31 | ₹3.32 | 329,202 |
| 2026-08-27 | ₹3.31 | ₹3.38 | ₹3.31 | ₹3.34 | 635,708 |
| 2026-08-26 | ₹3.31 | ₹3.40 | ₹3.31 | ₹3.34 | 606,362 |
| 2026-08-25 | ₹3.43 | ₹3.44 | ₹3.33 | ₹3.34 | 478,699 |
| 2026-08-24 | ₹3.35 | ₹3.44 | ₹3.35 | ₹3.38 | 633,378 |
| 2026-08-21 | ₹3.39 | ₹3.44 | ₹3.30 | ₹3.34 | 1,140,993 |
| 2026-08-20 | ₹3.40 | ₹3.69 | ₹3.35 | ₹3.36 | 1,102,368 |
| 2026-08-19 | ₹3.43 | ₹3.57 | ₹3.35 | ₹3.36 | 825,732 |
| 2026-08-18 | ₹3.64 | ₹3.64 | ₹3.36 | ₹3.43 | 997,803 |
| 2026-08-17 | ₹3.62 | ₹3.75 | ₹3.57 | ₹3.59 | 1,391,399 |
| 2026-08-14 | ₹3.81 | ₹3.87 | ₹3.58 | ₹3.60 | 1,033,448 |
| 2026-08-13 | ₹3.93 | ₹3.93 | ₹3.78 | ₹3.81 | 266,905 |
| 2026-08-12 | ₹3.75 | ₹3.98 | ₹3.64 | ₹3.80 | 651,448 |
| 2026-08-11 | ₹3.90 | ₹4.00 | ₹3.58 | ₹3.82 | 419,733 |
| 2026-08-10 | ₹3.98 | ₹4.12 | ₹3.79 | ₹3.87 | 1,098,184 |
| 2026-08-07 | ₹3.63 | ₹3.87 | ₹3.57 | ₹3.86 | 1,773,403 |
| 2026-08-06 | ₹3.66 | ₹3.66 | ₹3.50 | ₹3.52 | 443,929 |
| 2026-08-05 | ₹3.50 | ₹3.53 | ₹3.47 | ₹3.49 | 235,917 |
| 2026-08-04 | ₹3.47 | ₹3.51 | ₹3.43 | ₹3.47 | 217,683 |
| 2026-08-03 | ₹3.50 | ₹3.55 | ₹3.36 | ₹3.43 | 358,350 |
| 2026-07-31 | ₹3.35 | ₹3.42 | ₹3.27 | ₹3.42 | 435,798 |
| 2026-07-30 | ₹3.38 | ₹3.40 | ₹3.21 | ₹3.26 | 553,288 |
| 2026-07-29 | ₹3.39 | ₹3.39 | ₹3.26 | ₹3.34 | 385,424 |
| 2026-07-28 | ₹3.49 | ₹3.49 | ₹3.32 | ₹3.33 | 774,838 |
| 2026-07-27 | ₹3.53 | ₹3.60 | ₹3.43 | ₹3.44 | 400,917 |
| 2026-07-24 | ₹3.52 | ₹3.59 | ₹3.46 | ₹3.51 | 311,769 |
| 2026-07-23 | ₹3.56 | ₹3.69 | ₹3.53 | ₹3.59 | 402,382 |
| 2026-07-22 | ₹3.71 | ₹3.73 | ₹3.60 | ₹3.60 | 280,473 |
| 2026-07-21 | ₹3.68 | ₹3.76 | ₹3.65 | ₹3.69 | 227,253 |
| 2026-07-20 | ₹3.72 | ₹3.76 | ₹3.62 | ₹3.64 | 278,731 |
| 2026-07-17 | ₹3.71 | ₹3.83 | ₹3.56 | ₹3.65 | 623,079 |
| 2026-07-16 | ₹3.99 | ₹4.00 | ₹3.68 | ₹3.71 | 1,007,492 |
| 2026-07-15 | ₹3.59 | ₹3.81 | ₹3.58 | ₹3.81 | 583,757 |
| 2026-07-14 | ₹3.84 | ₹3.84 | ₹3.61 | ₹3.63 | 1,158,862 |
| 2026-07-13 | ₹4.09 | ₹4.17 | ₹3.80 | ₹3.80 | 1,315,403 |
| 2026-07-10 | ₹3.97 | ₹4.08 | ₹3.90 | ₹4.00 | 548,418 |
| 2026-07-09 | ₹3.78 | ₹3.94 | ₹3.73 | ₹3.89 | 805,830 |
| 2026-07-08 | ₹3.87 | ₹4.01 | ₹3.70 | ₹3.77 | 1,127,324 |
| 2026-07-07 | ₹3.66 | ₹3.84 | ₹3.60 | ₹3.82 | 1,046,927 |
| 2026-07-06 | ₹3.60 | ₹3.73 | ₹3.60 | ₹3.66 | 333,684 |
| 2026-07-03 | ₹3.78 | ₹3.89 | ₹3.57 | ₹3.60 | 885,344 |
| 2026-07-02 | ₹3.67 | ₹3.75 | ₹3.59 | ₹3.75 | 456,803 |
| 2026-07-01 | ₹3.60 | ₹3.68 | ₹3.49 | ₹3.58 | 547,026 |
| 2026-06-30 | ₹3.68 | ₹3.72 | ₹3.48 | ₹3.51 | 646,872 |
| 2026-06-29 | ₹3.66 | ₹3.85 | ₹3.66 | ₹3.66 | 1,117,698 |
| 2026-06-25 | ₹3.89 | ₹3.95 | ₹3.85 | ₹3.85 | 497,024 |
| 2026-06-24 | ₹4.45 | ₹4.47 | ₹4.05 | ₹4.05 | 3,520,533 |
| 2026-06-23 | ₹3.98 | ₹4.26 | ₹3.96 | ₹4.26 | 1,269,694 |
| 2026-06-22 | ₹3.75 | ₹3.88 | ₹3.61 | ₹3.88 | 955,407 |
| 2026-06-19 | ₹3.37 | ₹3.58 | ₹3.35 | ₹3.53 | 1,159,229 |
| 2026-06-18 | ₹3.28 | ₹3.42 | ₹3.25 | ₹3.34 | 702,125 |
| 2026-06-17 | ₹3.43 | ₹3.43 | ₹3.10 | ₹3.26 | 3,246,922 |
| 2026-06-16 | ₹3.40 | ₹3.43 | ₹3.33 | ₹3.36 | 321,317 |
| 2026-06-15 | ₹3.57 | ₹3.57 | ₹3.22 | ₹3.35 | 766,695 |
| 2026-06-12 | ₹3.32 | ₹3.32 | ₹3.00 | ₹3.25 | 1,846,316 |
| 2026-06-11 | ₹3.41 | ₹3.41 | ₹3.23 | ₹3.25 | 633,978 |
| 2026-06-10 | ₹3.40 | ₹3.42 | ₹3.33 | ₹3.36 | 407,104 |
| 2026-06-09 | ₹3.60 | ₹3.60 | ₹3.34 | ₹3.37 | 829,913 |
| 2026-06-08 | ₹3.61 | ₹3.74 | ₹3.52 | ₹3.53 | 393,585 |
| 2026-06-05 | ₹3.69 | ₹3.72 | ₹3.48 | ₹3.56 | 1,004,284 |
| 2026-06-04 | ₹3.64 | ₹3.73 | ₹3.55 | ₹3.62 | 460,662 |
| 2026-06-03 | ₹3.59 | ₹3.65 | ₹3.51 | ₹3.61 | 437,857 |
| 2026-06-02 | ₹3.59 | ₹3.65 | ₹3.36 | ₹3.56 | 771,470 |
| 2026-06-01 | ₹3.66 | ₹3.73 | ₹3.52 | ₹3.52 | 861,551 |
| 2026-05-29 | ₹3.75 | ₹3.86 | ₹3.63 | ₹3.70 | 620,234 |
| 2026-05-27 | ₹3.84 | ₹3.84 | ₹3.67 | ₹3.75 | 528,418 |
| 2026-05-26 | ₹3.93 | ₹3.93 | ₹3.71 | ₹3.76 | 488,904 |
| 2026-05-25 | ₹4.04 | ₹4.04 | ₹3.80 | ₹3.82 | 622,479 |
| 2026-05-22 | ₹3.74 | ₹3.86 | ₹3.70 | ₹3.85 | 443,557 |
| 2026-05-21 | ₹3.67 | ₹3.81 | ₹3.61 | ₹3.69 | 640,301 |
| 2026-05-20 | ₹3.55 | ₹3.65 | ₹3.54 | ₹3.63 | 167,451 |
| 2026-05-19 | ₹3.66 | ₹3.71 | ₹3.53 | ₹3.55 | 644,333 |
| 2026-05-18 | ₹3.80 | ₹3.80 | ₹3.64 | ₹3.66 | 333,858 |
| 2026-05-15 | ₹3.79 | ₹3.87 | ₹3.76 | ₹3.77 | 227,817 |
| 2026-05-14 | ₹3.88 | ₹3.88 | ₹3.75 | ₹3.79 | 407,317 |
| 2026-05-13 | ₹3.85 | ₹3.90 | ₹3.79 | ₹3.81 | 357,633 |
| 2026-05-12 | ₹3.80 | ₹3.91 | ₹3.71 | ₹3.80 | 942,640 |
| 2026-05-11 | ₹4.05 | ₹4.05 | ₹3.80 | ₹3.80 | 1,313,177 |
| 2026-05-08 | ₹4.08 | ₹4.14 | ₹3.98 | ₹4.00 | 834,567 |
| 2026-05-07 | ₹4.16 | ₹4.19 | ₹4.01 | ₹4.06 | 566,750 |
| 2026-05-06 | ₹4.01 | ₹4.16 | ₹4.00 | ₹4.07 | 1,304,020 |
| 2026-05-05 | ₹3.96 | ₹4.08 | ₹3.91 | ₹3.97 | 563,914 |
| 2026-05-04 | ₹4.03 | ₹4.12 | ₹3.85 | ₹3.96 | 963,913 |
| 2026-04-30 | ₹4.24 | ₹4.30 | ₹4.01 | ₹4.03 | 1,131,420 |
| 2026-04-29 | ₹4.10 | ₹4.27 | ₹4.06 | ₹4.22 | 825,951 |
| 2026-04-28 | ₹4.06 | ₹4.22 | ₹4.00 | ₹4.07 | 608,630 |
| 2026-04-27 | ₹4.35 | ₹4.35 | ₹4.07 | ₹4.14 | 2,054,628 |
| 2026-04-24 | ₹4.40 | ₹4.56 | ₹4.23 | ₹4.28 | 651,994 |
| 2026-04-23 | ₹4.30 | ₹4.46 | ₹4.30 | ₹4.35 | 592,723 |
| 2026-04-22 | ₹4.60 | ₹4.60 | ₹4.38 | ₹4.40 | 980,058 |
| 2026-04-21 | ₹4.75 | ₹4.84 | ₹4.48 | ₹4.53 | 1,020,410 |
| 2026-04-20 | ₹4.89 | ₹4.99 | ₹4.58 | ₹4.71 | 1,416,848 |
| 2026-04-17 | ₹4.69 | ₹4.77 | ₹4.55 | ₹4.77 | 2,350,305 |
| 2026-04-16 | ₹4.55 | ₹4.55 | ₹4.50 | ₹4.55 | 945,222 |
| 2026-04-15 | ₹4.29 | ₹4.34 | ₹4.29 | ₹4.34 | 431,217 |
| 2026-04-13 | ₹3.96 | ₹4.14 | ₹3.82 | ₹4.14 | 681,331 |
| 2026-04-10 | ₹3.93 | ₹3.95 | ₹3.84 | ₹3.95 | 1,221,194 |
| 2026-04-09 | ₹3.79 | ₹3.79 | ₹3.62 | ₹3.77 | 1,474,640 |
| 2026-04-08 | ₹3.61 | ₹3.61 | ₹3.61 | ₹3.61 | 49,746 |
| 2026-04-07 | ₹3.37 | ₹3.44 | ₹3.35 | ₹3.44 | 200,025 |
| 2026-04-06 | ₹3.19 | ₹3.28 | ₹3.16 | ₹3.28 | 741,519 |
| 2026-04-02 | ₹3.16 | ₹3.20 | ₹3.10 | ₹3.13 | 900,080 |
| 2026-04-01 | ₹3.15 | ₹3.17 | ₹3.05 | ₹3.14 | 1,153,459 |
| 2026-03-30 | ₹3.49 | ₹3.49 | ₹3.00 | ₹3.02 | 2,395,472 |
| 2026-03-27 | ₹3.60 | ₹3.60 | ₹3.16 | ₹3.27 | 3,360,584 |
| 2026-03-25 | ₹3.70 | ₹3.76 | ₹3.38 | ₹3.48 | 3,243,683 |
| 2026-03-24 | ₹3.65 | ₹3.88 | ₹3.40 | ₹3.52 | 3,846,996 |
| 2026-03-23 | ₹4.00 | ₹4.00 | ₹3.56 | ₹3.57 | 2,004,076 |
| 2026-03-20 | ₹4.00 | ₹4.15 | ₹3.91 | ₹3.95 | 3,723,286 |
| 2026-03-19 | ₹4.23 | ₹4.23 | ₹3.80 | ₹3.86 | 2,079,385 |
| 2026-03-18 | ₹4.18 | ₹4.23 | ₹4.06 | ₹4.15 | 2,748,331 |
| 2026-03-17 | ₹4.19 | ₹4.24 | ₹4.07 | ₹4.24 | 2,398,845 |
| 2026-03-16 | ₹3.59 | ₹4.00 | ₹3.38 | ₹3.86 | 3,934,052 |
| 2026-03-13 | ₹3.94 | ₹3.94 | ₹3.61 | ₹3.72 | 1,638,098 |
| 2026-03-12 | ₹4.00 | ₹4.00 | ₹3.86 | ₹3.90 | 1,100,165 |
| 2026-03-11 | ₹4.06 | ₹4.15 | ₹3.88 | ₹3.91 | 1,046,570 |
| 2026-03-10 | ₹4.10 | ₹4.14 | ₹3.98 | ₹4.01 | 1,296,309 |
| 2026-03-09 | ₹4.35 | ₹4.35 | ₹3.96 | ₹4.00 | 1,611,367 |
| 2026-03-06 | ₹4.24 | ₹4.42 | ₹4.20 | ₹4.28 | 1,438,828 |
| 2026-03-05 | ₹4.49 | ₹4.60 | ₹4.19 | ₹4.35 | 1,147,970 |
| 2026-03-04 | ₹4.84 | ₹4.84 | ₹4.36 | ₹4.45 | 1,974,156 |
| 2026-03-02 | ₹5.03 | ₹5.03 | ₹4.82 | ₹4.84 | 2,745,434 |
| 2026-02-27 | ₹4.95 | ₹5.08 | ₹4.95 | ₹5.03 | 2,053,620 |
| 2026-02-26 | ₹5.20 | ₹5.20 | ₹4.95 | ₹4.98 | 1,147,096 |
| 2026-02-25 | ₹5.19 | ₹5.26 | ₹5.06 | ₹5.11 | 630,935 |
| 2026-02-24 | ₹5.30 | ₹5.30 | ₹5.12 | ₹5.19 | 525,568 |
| 2026-02-23 | ₹5.40 | ₹5.40 | ₹5.23 | ₹5.24 | 728,494 |
| 2026-02-20 | ₹5.07 | ₹5.49 | ₹5.07 | ₹5.18 | 544,146 |
| 2026-02-19 | ₹5.39 | ₹5.39 | ₹4.86 | ₹5.06 | 558,069 |
| 2026-02-18 | ₹5.33 | ₹5.48 | ₹5.30 | ₹5.34 | 387,515 |
| 2026-02-17 | ₹5.41 | ₹5.51 | ₹5.24 | ₹5.33 | 514,897 |
| 2026-02-16 | ₹5.44 | ₹5.55 | ₹5.36 | ₹5.43 | 456,414 |
| 2026-02-13 | ₹5.31 | ₹5.49 | ₹5.00 | ₹5.40 | 1,000,730 |
| 2026-02-12 | ₹5.45 | ₹5.48 | ₹5.29 | ₹5.31 | 1,115,911 |
| 2026-02-11 | ₹5.25 | ₹5.42 | ₹5.20 | ₹5.37 | 1,141,437 |
| 2026-02-10 | ₹5.70 | ₹5.70 | ₹5.10 | ₹5.14 | 3,874,298 |
| 2026-02-09 | ₹5.99 | ₹6.02 | ₹5.56 | ₹5.66 | 1,426,627 |
| 2026-02-06 | ₹5.95 | ₹6.05 | ₹5.72 | ₹5.99 | 1,160,377 |
| 2026-02-05 | ₹6.10 | ₹6.10 | ₹5.80 | ₹5.87 | 784,605 |
| 2026-02-04 | ₹6.00 | ₹6.04 | ₹5.82 | ₹5.89 | 645,519 |
| 2026-02-03 | ₹5.89 | ₹5.98 | ₹5.81 | ₹5.86 | 642,876 |
| 2026-02-02 | ₹5.86 | ₹5.86 | ₹5.48 | ₹5.70 | 987,206 |
| 2026-02-01 | ₹5.80 | ₹6.02 | ₹5.58 | ₹5.69 | 355,585 |
| 2026-01-30 | ₹5.77 | ₹5.94 | ₹5.70 | ₹5.80 | 807,022 |
| 2026-01-29 | ₹5.68 | ₹5.78 | ₹5.64 | ₹5.77 | 1,147,198 |
| 2026-01-28 | ₹5.31 | ₹5.51 | ₹5.30 | ₹5.51 | 929,697 |
| 2026-01-27 | ₹5.08 | ₹5.30 | ₹4.92 | ₹5.25 | 1,529,741 |
| 2026-01-23 | ₹5.46 | ₹5.52 | ₹5.11 | ₹5.11 | 1,666,162 |
| 2026-01-22 | ₹5.46 | ₹5.69 | ₹5.32 | ₹5.37 | 1,583,506 |
| 2026-01-21 | ₹5.90 | ₹6.04 | ₹5.59 | ₹5.59 | 665,566 |
| 2026-01-20 | ₹6.28 | ₹6.28 | ₹5.80 | ₹5.88 | 395,838 |
| 2026-01-19 | ₹5.72 | ₹6.18 | ₹5.72 | ₹6.01 | 348,370 |
| 2026-01-16 | ₹5.80 | ₹5.98 | ₹5.70 | ₹5.89 | 399,079 |
| 2026-01-14 | ₹6.01 | ₹6.14 | ₹5.71 | ₹5.89 | 689,740 |
| 2026-01-13 | ₹5.98 | ₹6.05 | ₹5.85 | ₹5.96 | 290,178 |
| 2026-01-12 | ₹5.84 | ₹6.13 | ₹5.84 | ₹5.98 | 842,196 |
Spacenet Enterprises Share Price Performance Analysis (Nov 2013 - Oct 2026)
SPCENET price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-44.65%
₹5.98 → ₹3.31
Year to Date
Price Volatility
20.25%
Medium Volatility
Year to Date
Average Daily Volume
981,490
Year to Date Average
NSE Exchange
Spacenet Enterprises Share Price History – Frequently Asked Questions
Common questions about SPCENET historical data and records.
What is the all-time high share price of Spacenet Enterprises (SPCENET)?
The all-time high share price of Spacenet Enterprises was ₹39.4 recorded on February 19, 2024 on the NSE exchange.
What is the all-time low share price of Spacenet Enterprises (SPCENET)?
The all-time low share price of Spacenet Enterprises was ₹0.05 recorded on December 11, 2017 on the NSE exchange.
How can I download SPCENET historical share price data?
You can download Spacenet Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SPCENET shares?
The highest trading volume day for Spacenet Enterprises was 20,565,755 shares traded on January 17, 2025 on the NSE exchange, with share price at ₹8.09.