Price Data Selection & Download
SP Capital Financing Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2771 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine SP Capital Financing quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹139.90
July 12, 2012
BSE Exchange
Share Price All Time Low
₹12.03
January 06, 2021
BSE Exchange
Highest Volume Trading Day
176,000
December 27, 2016 • ₹14.70
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SPCAPIT daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹55.45 | ₹58.00 | ₹55.01 | ₹57.99 | 2,372 |
| 2026-05-26 | ₹55.40 | ₹59.79 | ₹55.40 | ₹55.46 | 1,835 |
| 2026-05-25 | ₹56.00 | ₹56.00 | ₹55.40 | ₹55.40 | 26 |
| 2026-05-22 | ₹54.00 | ₹60.80 | ₹54.00 | ₹56.02 | 2,923 |
| 2026-05-21 | ₹57.05 | ₹57.05 | ₹54.00 | ₹54.00 | 19 |
| 2026-05-20 | ₹53.72 | ₹53.72 | ₹52.02 | ₹52.03 | 138 |
| 2026-05-19 | ₹53.80 | ₹53.82 | ₹53.70 | ₹53.70 | 972 |
| 2026-05-18 | ₹52.10 | ₹52.88 | ₹52.10 | ₹52.67 | 250 |
| 2026-05-15 | ₹54.58 | ₹54.58 | ₹54.58 | ₹54.58 | 18 |
| 2026-05-14 | ₹58.00 | ₹58.00 | ₹54.50 | ₹54.58 | 923 |
| 2026-05-13 | ₹54.75 | ₹57.37 | ₹54.00 | ₹57.00 | 4,110 |
| 2026-05-12 | ₹60.00 | ₹66.99 | ₹53.65 | ₹56.16 | 2,919 |
| 2026-05-11 | ₹58.90 | ₹59.80 | ₹58.45 | ₹59.54 | 2,376 |
| 2026-05-08 | ₹56.10 | ₹57.70 | ₹56.10 | ₹57.68 | 575 |
| 2026-05-07 | ₹55.00 | ₹57.10 | ₹55.00 | ₹55.12 | 333 |
| 2026-05-06 | ₹52.50 | ₹57.00 | ₹52.50 | ₹56.19 | 456 |
| 2026-05-05 | ₹57.00 | ₹57.02 | ₹57.00 | ₹57.02 | 260 |
| 2026-04-30 | ₹57.65 | ₹57.67 | ₹57.65 | ₹57.66 | 138 |
| 2026-04-29 | ₹58.60 | ₹58.60 | ₹56.00 | ₹57.66 | 363 |
| 2026-04-28 | ₹58.15 | ₹58.90 | ₹54.61 | ₹58.14 | 5,710 |
| 2026-04-27 | ₹61.15 | ₹61.15 | ₹58.05 | ₹60.85 | 1,330 |
| 2026-04-24 | ₹60.00 | ₹62.58 | ₹58.01 | ₹62.40 | 2,439 |
| 2026-04-23 | ₹61.60 | ₹61.60 | ₹58.08 | ₹60.04 | 154 |
| 2026-04-22 | ₹57.35 | ₹62.95 | ₹57.10 | ₹61.60 | 3,923 |
| 2026-04-21 | ₹60.88 | ₹62.90 | ₹58.20 | ₹60.95 | 4,612 |
| 2026-04-20 | ₹60.99 | ₹60.99 | ₹57.50 | ₹60.90 | 1,589 |
| 2026-04-17 | ₹56.00 | ₹63.28 | ₹55.99 | ₹60.97 | 4,453 |
| 2026-04-16 | ₹55.99 | ₹55.99 | ₹54.71 | ₹54.71 | 693 |
| 2026-04-15 | ₹54.41 | ₹56.75 | ₹54.41 | ₹56.10 | 675 |
| 2026-04-13 | ₹56.72 | ₹57.80 | ₹53.00 | ₹54.41 | 2,621 |
| 2026-04-10 | ₹56.79 | ₹57.00 | ₹56.78 | ₹57.00 | 866 |
| 2026-04-09 | ₹53.21 | ₹57.00 | ₹53.21 | ₹56.80 | 71 |
| 2026-04-08 | ₹56.70 | ₹57.00 | ₹52.07 | ₹56.80 | 1,336 |
| 2026-04-07 | ₹55.20 | ₹56.89 | ₹51.21 | ₹53.23 | 1,219 |
| 2026-04-06 | ₹55.45 | ₹55.72 | ₹51.90 | ₹53.99 | 580 |
| 2026-04-01 | ₹55.85 | ₹55.85 | ₹55.45 | ₹55.45 | 20 |
| 2026-03-30 | ₹55.90 | ₹55.90 | ₹50.02 | ₹50.23 | 126 |
| 2026-03-27 | ₹52.85 | ₹55.98 | ₹52.00 | ₹55.96 | 347 |
| 2026-03-25 | ₹56.45 | ₹56.45 | ₹56.45 | ₹56.45 | 10 |
| 2026-03-24 | ₹57.90 | ₹57.90 | ₹51.35 | ₹56.79 | 7 |
| 2026-03-23 | ₹54.70 | ₹54.70 | ₹49.80 | ₹50.30 | 3,843 |
| 2026-03-20 | ₹54.75 | ₹54.75 | ₹54.60 | ₹54.70 | 141 |
| 2026-03-19 | ₹56.12 | ₹56.12 | ₹55.10 | ₹56.12 | 250 |
| 2026-03-18 | ₹56.12 | ₹56.12 | ₹56.12 | ₹56.12 | 17 |
| 2026-03-17 | ₹56.10 | ₹56.10 | ₹56.00 | ₹56.00 | 223 |
| 2026-03-16 | ₹56.26 | ₹56.26 | ₹56.10 | ₹56.10 | 116 |
| 2026-03-13 | ₹56.00 | ₹56.10 | ₹56.00 | ₹56.10 | 25 |
| 2026-03-12 | ₹57.82 | ₹57.82 | ₹57.82 | ₹57.82 | 302 |
| 2026-03-11 | ₹57.70 | ₹57.72 | ₹57.05 | ₹57.22 | 262 |
| 2026-03-10 | ₹58.10 | ₹58.10 | ₹57.00 | ₹57.72 | 95 |
| 2026-03-09 | ₹56.30 | ₹57.47 | ₹52.20 | ₹56.30 | 2,136 |
| 2026-03-06 | ₹57.00 | ₹58.95 | ₹57.00 | ₹58.95 | 170 |
| 2026-03-05 | ₹57.00 | ₹57.00 | ₹57.00 | ₹57.00 | 218 |
| 2026-03-04 | ₹57.00 | ₹57.00 | ₹56.40 | ₹57.00 | 612 |
| 2026-03-02 | ₹58.39 | ₹59.00 | ₹56.79 | ₹57.00 | 125 |
| 2026-02-27 | ₹58.00 | ₹58.10 | ₹58.00 | ₹58.10 | 61 |
| 2026-02-26 | ₹59.00 | ₹59.00 | ₹58.00 | ₹58.00 | 537 |
| 2026-02-25 | ₹57.71 | ₹59.00 | ₹57.71 | ₹59.00 | 130 |
| 2026-02-24 | ₹59.80 | ₹59.80 | ₹57.51 | ₹57.71 | 122 |
| 2026-02-23 | ₹59.00 | ₹59.80 | ₹58.20 | ₹59.80 | 308 |
| 2026-02-20 | ₹59.69 | ₹59.70 | ₹58.00 | ₹59.70 | 200 |
| 2026-02-19 | ₹60.00 | ₹60.00 | ₹57.42 | ₹59.70 | 228 |
| 2026-02-18 | ₹58.67 | ₹60.00 | ₹57.05 | ₹59.28 | 701 |
| 2026-02-17 | ₹60.00 | ₹60.00 | ₹57.00 | ₹58.67 | 1,562 |
| 2026-02-16 | ₹58.01 | ₹62.00 | ₹57.40 | ₹62.00 | 1,005 |
| 2026-02-13 | ₹61.90 | ₹61.90 | ₹59.50 | ₹59.50 | 227 |
| 2026-02-12 | ₹59.00 | ₹61.95 | ₹59.00 | ₹59.51 | 3,662 |
| 2026-02-11 | ₹60.97 | ₹61.88 | ₹59.00 | ₹60.55 | 877 |
| 2026-02-10 | ₹60.57 | ₹62.80 | ₹59.00 | ₹61.97 | 1,557 |
| 2026-02-09 | ₹56.90 | ₹60.40 | ₹56.90 | ₹59.94 | 766 |
| 2026-02-06 | ₹64.00 | ₹64.00 | ₹57.00 | ₹57.07 | 3,588 |
| 2026-02-05 | ₹58.60 | ₹59.00 | ₹56.61 | ₹56.81 | 1,559 |
| 2026-02-04 | ₹58.15 | ₹60.50 | ₹56.00 | ₹59.23 | 1,050 |
| 2026-02-03 | ₹58.07 | ₹66.69 | ₹58.00 | ₹58.07 | 2,945 |
| 2026-02-02 | ₹59.20 | ₹59.26 | ₹59.00 | ₹59.26 | 2,143 |
| 2026-02-01 | ₹58.11 | ₹62.96 | ₹56.70 | ₹56.79 | 2,908 |
| 2026-01-30 | ₹60.00 | ₹67.87 | ₹58.01 | ₹58.56 | 11,878 |
| 2026-01-29 | ₹60.30 | ₹62.00 | ₹56.60 | ₹57.00 | 10,140 |
| 2026-01-28 | ₹54.60 | ₹60.00 | ₹54.60 | ₹60.00 | 171 |
| 2026-01-27 | ₹59.18 | ₹60.00 | ₹54.03 | ₹58.51 | 1,280 |
| 2026-01-23 | ₹55.10 | ₹59.18 | ₹55.10 | ₹59.18 | 166 |
| 2026-01-22 | ₹54.25 | ₹57.99 | ₹54.25 | ₹57.88 | 339 |
| 2026-01-21 | ₹57.10 | ₹57.99 | ₹53.00 | ₹57.99 | 3,443 |
| 2026-01-20 | ₹57.60 | ₹60.00 | ₹57.00 | ₹57.48 | 2,245 |
| 2026-01-19 | ₹61.38 | ₹61.42 | ₹57.51 | ₹60.34 | 220 |
| 2026-01-16 | ₹58.54 | ₹63.00 | ₹58.54 | ₹61.73 | 7,163 |
| 2026-01-14 | ₹65.90 | ₹65.90 | ₹58.54 | ₹58.54 | 535 |
| 2026-01-13 | ₹58.00 | ₹63.00 | ₹58.00 | ₹59.87 | 2,598 |
| 2026-01-12 | ₹63.42 | ₹63.42 | ₹60.61 | ₹60.61 | 88 |
| 2026-01-09 | ₹60.99 | ₹69.00 | ₹59.01 | ₹61.88 | 4,341 |
| 2026-01-08 | ₹60.00 | ₹61.80 | ₹58.50 | ₹60.99 | 2,894 |
| 2026-01-07 | ₹57.91 | ₹63.00 | ₹57.91 | ₹60.59 | 2,507 |
| 2026-01-06 | ₹58.35 | ₹59.50 | ₹56.50 | ₹56.77 | 1,477 |
| 2026-01-05 | ₹60.00 | ₹60.00 | ₹55.00 | ₹59.85 | 4,206 |
| 2026-01-02 | ₹61.00 | ₹61.00 | ₹58.00 | ₹58.05 | 922 |
| 2026-01-01 | ₹58.97 | ₹61.00 | ₹58.97 | ₹61.00 | 280 |
SP Capital Financing Share Price Performance Analysis (Jan 2008 - May 2026)
SPCAPIT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.93%
₹61.00 → ₹57.99
Year to Date
Price Volatility
4.36%
Low Volatility
Year to Date
Average Daily Volume
1,514
Year to Date Average
BSE Exchange
SP Capital Financing Share Price History – Frequently Asked Questions
Common questions about SPCAPIT historical data and records. For live price, key ratios and fundamentals, see SP Capital Financing share price chart.
What is the all-time high share price of SP Capital Financing (SPCAPIT)?
The all-time high share price of SP Capital Financing was ₹139.9 recorded on July 12, 2012 on the BSE exchange.
What is the all-time low share price of SP Capital Financing (SPCAPIT)?
The all-time low share price of SP Capital Financing was ₹12.03 recorded on January 06, 2021 on the BSE exchange.
How can I download SPCAPIT historical share price data?
You can download SP Capital Financing 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 SPCAPIT shares?
The highest trading volume day for SP Capital Financing was 176,000 shares traded on December 27, 2016 on the BSE exchange, with share price at ₹14.7.