Price Data Selection & Download
Spandana Sphoorty Financial Share Price All Time Records & Statistics (Aug 2019 - Jul 2026)
1708 daily OHLCV records on NSE from Aug. 2019 to July 2026. Examine Spandana Sphoorty Financial quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1328.55
November 08, 2019
NSE Exchange
Share Price All Time Low
₹181.10
March 30, 2026
NSE Exchange
Highest Volume Trading Day
15,388,221
January 09, 2025 • ₹428.75
NSE Exchange
Share Price History Data (Aug 2019 - Jul 2026)
SPANDANA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹288.00 | ₹288.00 | ₹257.80 | ₹261.50 | 1,984,220 |
| 2026-07-23 | ₹286.00 | ₹298.95 | ₹278.45 | ₹292.25 | 526,955 |
| 2026-07-22 | ₹304.95 | ₹304.95 | ₹282.70 | ₹285.30 | 371,779 |
| 2026-07-21 | ₹285.70 | ₹306.50 | ₹285.00 | ₹303.15 | 313,725 |
| 2026-07-20 | ₹295.00 | ₹296.90 | ₹284.00 | ₹285.70 | 313,557 |
| 2026-07-17 | ₹301.70 | ₹302.30 | ₹293.00 | ₹296.90 | 237,293 |
| 2026-07-16 | ₹305.90 | ₹308.80 | ₹297.80 | ₹301.40 | 155,456 |
| 2026-07-15 | ₹304.90 | ₹311.80 | ₹302.90 | ₹303.80 | 248,890 |
| 2026-07-14 | ₹305.85 | ₹307.65 | ₹301.50 | ₹303.05 | 254,869 |
| 2026-07-13 | ₹304.05 | ₹317.00 | ₹300.85 | ₹305.30 | 555,088 |
| 2026-07-10 | ₹307.00 | ₹310.00 | ₹305.00 | ₹305.85 | 210,398 |
| 2026-07-09 | ₹290.00 | ₹312.55 | ₹290.00 | ₹303.45 | 956,442 |
| 2026-07-08 | ₹296.75 | ₹301.60 | ₹287.00 | ₹289.55 | 411,518 |
| 2026-07-07 | ₹311.60 | ₹314.55 | ₹294.15 | ₹296.55 | 725,051 |
| 2026-07-06 | ₹303.45 | ₹319.40 | ₹303.00 | ₹310.55 | 1,177,621 |
| 2026-07-03 | ₹287.00 | ₹303.95 | ₹284.95 | ₹301.80 | 1,434,735 |
| 2026-07-02 | ₹278.85 | ₹287.65 | ₹275.10 | ₹283.70 | 416,221 |
| 2026-07-01 | ₹268.50 | ₹280.75 | ₹268.40 | ₹277.85 | 357,649 |
| 2026-06-30 | ₹263.50 | ₹274.00 | ₹262.75 | ₹268.60 | 244,886 |
| 2026-06-29 | ₹266.80 | ₹268.60 | ₹261.25 | ₹263.50 | 197,136 |
| 2026-06-25 | ₹266.00 | ₹271.00 | ₹262.00 | ₹266.80 | 445,641 |
| 2026-06-24 | ₹253.60 | ₹265.40 | ₹251.50 | ₹263.80 | 278,205 |
| 2026-06-23 | ₹262.20 | ₹263.80 | ₹253.00 | ₹255.65 | 171,300 |
| 2026-06-22 | ₹253.25 | ₹266.35 | ₹253.25 | ₹263.10 | 239,419 |
| 2026-06-19 | ₹256.25 | ₹258.20 | ₹252.25 | ₹254.70 | 98,966 |
| 2026-06-18 | ₹256.25 | ₹263.80 | ₹253.20 | ₹256.65 | 205,274 |
| 2026-06-17 | ₹244.95 | ₹262.00 | ₹242.10 | ₹256.25 | 813,916 |
| 2026-06-16 | ₹240.00 | ₹247.00 | ₹240.00 | ₹243.20 | 341,052 |
| 2026-06-15 | ₹230.00 | ₹252.00 | ₹230.00 | ₹238.45 | 1,283,952 |
| 2026-06-12 | ₹229.60 | ₹231.85 | ₹223.30 | ₹226.50 | 365,556 |
| 2026-06-11 | ₹231.00 | ₹239.80 | ₹225.00 | ₹225.90 | 423,033 |
| 2026-06-10 | ₹240.30 | ₹244.25 | ₹231.15 | ₹233.70 | 161,137 |
| 2026-06-09 | ₹236.90 | ₹243.45 | ₹232.20 | ₹240.55 | 280,437 |
| 2026-06-08 | ₹253.00 | ₹253.05 | ₹228.75 | ₹233.35 | 610,046 |
| 2026-06-05 | ₹257.20 | ₹259.50 | ₹253.85 | ₹255.00 | 124,777 |
| 2026-06-04 | ₹254.60 | ₹264.00 | ₹252.85 | ₹257.20 | 319,681 |
| 2026-06-03 | ₹254.05 | ₹259.00 | ₹249.50 | ₹256.95 | 150,935 |
| 2026-06-02 | ₹245.90 | ₹257.00 | ₹243.65 | ₹255.30 | 208,986 |
| 2026-06-01 | ₹250.10 | ₹258.40 | ₹245.95 | ₹248.55 | 218,316 |
| 2026-05-29 | ₹257.90 | ₹258.67 | ₹251.00 | ₹251.38 | 236,346 |
| 2026-05-27 | ₹263.10 | ₹271.02 | ₹256.48 | ₹259.55 | 299,532 |
| 2026-05-26 | ₹260.00 | ₹264.82 | ₹256.15 | ₹261.42 | 125,252 |
| 2026-05-25 | ₹259.60 | ₹263.50 | ₹255.32 | ₹261.35 | 301,866 |
| 2026-05-22 | ₹262.00 | ₹268.90 | ₹252.05 | ₹258.09 | 393,160 |
| 2026-05-21 | ₹255.60 | ₹260.00 | ₹252.01 | ₹256.08 | 123,070 |
| 2026-05-20 | ₹254.52 | ₹257.00 | ₹245.65 | ₹254.26 | 168,870 |
| 2026-05-19 | ₹257.08 | ₹261.18 | ₹255.00 | ₹257.09 | 89,000 |
| 2026-05-18 | ₹257.10 | ₹259.87 | ₹250.00 | ₹257.08 | 126,327 |
| 2026-05-15 | ₹264.30 | ₹266.70 | ₹259.43 | ₹261.40 | 123,500 |
| 2026-05-14 | ₹267.00 | ₹271.96 | ₹258.86 | ₹263.47 | 180,052 |
| 2026-05-13 | ₹258.91 | ₹268.79 | ₹257.10 | ₹265.54 | 253,891 |
| 2026-05-12 | ₹275.00 | ₹276.40 | ₹256.10 | ₹258.91 | 400,366 |
| 2026-05-11 | ₹286.00 | ₹286.00 | ₹275.35 | ₹277.03 | 413,683 |
| 2026-05-08 | ₹283.00 | ₹294.08 | ₹281.10 | ₹286.26 | 1,334,395 |
| 2026-05-07 | ₹269.90 | ₹281.00 | ₹263.68 | ₹279.05 | 870,966 |
| 2026-05-06 | ₹269.00 | ₹279.00 | ₹262.61 | ₹268.42 | 2,565,097 |
| 2026-05-05 | ₹242.00 | ₹274.00 | ₹242.00 | ₹265.78 | 6,496,280 |
| 2026-05-04 | ₹227.15 | ₹244.34 | ₹227.15 | ₹239.24 | 453,720 |
| 2026-04-30 | ₹225.20 | ₹230.50 | ₹223.62 | ₹227.98 | 139,123 |
| 2026-04-29 | ₹224.48 | ₹237.50 | ₹224.48 | ₹228.67 | 338,658 |
| 2026-04-28 | ₹225.80 | ₹227.68 | ₹222.13 | ₹224.48 | 95,578 |
| 2026-04-27 | ₹219.30 | ₹226.30 | ₹219.00 | ₹224.73 | 99,839 |
| 2026-04-24 | ₹224.00 | ₹224.50 | ₹213.50 | ₹218.29 | 149,183 |
| 2026-04-23 | ₹231.13 | ₹232.40 | ₹222.64 | ₹223.73 | 178,485 |
| 2026-04-22 | ₹228.00 | ₹237.17 | ₹225.44 | ₹231.13 | 371,588 |
| 2026-04-21 | ₹222.80 | ₹232.00 | ₹217.00 | ₹226.13 | 812,046 |
| 2026-04-20 | ₹223.00 | ₹227.70 | ₹220.00 | ₹220.94 | 261,094 |
| 2026-04-17 | ₹227.50 | ₹229.59 | ₹222.07 | ₹226.23 | 292,677 |
| 2026-04-16 | ₹229.40 | ₹233.10 | ₹225.00 | ₹227.37 | 142,046 |
| 2026-04-15 | ₹224.00 | ₹226.89 | ₹217.24 | ₹225.75 | 157,556 |
| 2026-04-13 | ₹207.65 | ₹217.81 | ₹205.00 | ₹214.59 | 106,105 |
| 2026-04-10 | ₹213.40 | ₹221.89 | ₹213.40 | ₹216.02 | 152,530 |
| 2026-04-09 | ₹217.00 | ₹218.84 | ₹210.00 | ₹212.05 | 98,809 |
| 2026-04-08 | ₹210.00 | ₹216.89 | ₹206.90 | ₹215.42 | 163,457 |
| 2026-04-07 | ₹204.00 | ₹204.60 | ₹201.00 | ₹203.19 | 77,061 |
| 2026-04-06 | ₹200.00 | ₹203.99 | ₹196.36 | ₹202.38 | 127,126 |
| 2026-04-02 | ₹191.80 | ₹205.48 | ₹187.50 | ₹201.05 | 181,068 |
| 2026-04-01 | ₹191.99 | ₹198.19 | ₹186.73 | ₹192.58 | 443,152 |
| 2026-03-30 | ₹194.25 | ₹197.40 | ₹181.10 | ₹184.15 | 390,421 |
| 2026-03-27 | ₹203.00 | ₹205.15 | ₹192.10 | ₹194.30 | 316,121 |
| 2026-03-25 | ₹199.80 | ₹212.00 | ₹199.80 | ₹206.85 | 232,738 |
| 2026-03-24 | ₹202.45 | ₹206.20 | ₹197.00 | ₹199.60 | 156,288 |
| 2026-03-23 | ₹206.50 | ₹206.95 | ₹195.55 | ₹196.95 | 236,618 |
| 2026-03-20 | ₹212.00 | ₹212.70 | ₹206.65 | ₹207.85 | 124,956 |
| 2026-03-19 | ₹212.00 | ₹212.00 | ₹205.00 | ₹207.70 | 163,272 |
| 2026-03-18 | ₹203.95 | ₹217.20 | ₹201.95 | ₹212.90 | 369,167 |
| 2026-03-17 | ₹208.00 | ₹209.95 | ₹196.30 | ₹200.95 | 733,548 |
| 2026-03-16 | ₹219.20 | ₹223.10 | ₹206.35 | ₹209.55 | 283,451 |
| 2026-03-13 | ₹227.60 | ₹228.00 | ₹215.80 | ₹219.20 | 477,736 |
| 2026-03-12 | ₹228.70 | ₹232.95 | ₹223.70 | ₹227.35 | 153,656 |
| 2026-03-11 | ₹231.40 | ₹236.10 | ₹227.50 | ₹228.70 | 137,603 |
| 2026-03-10 | ₹236.00 | ₹236.00 | ₹230.00 | ₹231.00 | 232,119 |
| 2026-03-09 | ₹235.00 | ₹239.00 | ₹226.20 | ₹231.45 | 256,953 |
| 2026-03-06 | ₹243.70 | ₹247.60 | ₹234.40 | ₹235.05 | 114,913 |
| 2026-03-05 | ₹239.70 | ₹245.30 | ₹238.95 | ₹244.30 | 75,642 |
| 2026-03-04 | ₹240.00 | ₹241.80 | ₹236.00 | ₹237.95 | 114,912 |
| 2026-03-02 | ₹237.85 | ₹251.45 | ₹236.00 | ₹245.45 | 123,762 |
| 2026-02-27 | ₹258.20 | ₹259.10 | ₹251.70 | ₹253.10 | 62,529 |
| 2026-02-26 | ₹252.70 | ₹264.00 | ₹251.35 | ₹259.00 | 162,929 |
| 2026-02-25 | ₹249.00 | ₹255.00 | ₹249.00 | ₹253.00 | 99,732 |
| 2026-02-24 | ₹251.00 | ₹251.55 | ₹248.00 | ₹249.95 | 94,084 |
| 2026-02-23 | ₹260.00 | ₹260.00 | ₹249.25 | ₹250.80 | 145,980 |
| 2026-02-20 | ₹261.75 | ₹261.75 | ₹254.50 | ₹255.35 | 257,240 |
| 2026-02-19 | ₹260.00 | ₹265.80 | ₹257.50 | ₹262.00 | 145,964 |
| 2026-02-18 | ₹270.70 | ₹270.70 | ₹261.35 | ₹262.85 | 106,838 |
| 2026-02-17 | ₹260.00 | ₹266.85 | ₹258.90 | ₹264.25 | 110,495 |
| 2026-02-16 | ₹257.00 | ₹268.00 | ₹254.55 | ₹262.10 | 363,652 |
| 2026-02-13 | ₹260.70 | ₹260.70 | ₹253.00 | ₹257.55 | 145,507 |
| 2026-02-12 | ₹265.35 | ₹265.45 | ₹261.00 | ₹261.05 | 69,329 |
| 2026-02-11 | ₹265.80 | ₹266.50 | ₹260.20 | ₹264.55 | 101,356 |
| 2026-02-10 | ₹259.00 | ₹268.50 | ₹258.30 | ₹266.35 | 179,740 |
| 2026-02-09 | ₹248.50 | ₹262.40 | ₹248.40 | ₹259.30 | 239,528 |
| 2026-02-06 | ₹248.45 | ₹249.50 | ₹244.55 | ₹248.50 | 78,391 |
| 2026-02-05 | ₹246.05 | ₹251.80 | ₹246.05 | ₹250.15 | 73,703 |
| 2026-02-04 | ₹248.45 | ₹252.00 | ₹247.20 | ₹248.30 | 116,231 |
| 2026-02-03 | ₹255.00 | ₹256.45 | ₹246.65 | ₹248.30 | 91,602 |
| 2026-02-02 | ₹249.65 | ₹258.70 | ₹243.05 | ₹248.20 | 148,581 |
| 2026-02-01 | ₹254.05 | ₹257.00 | ₹251.00 | ₹251.25 | 119,813 |
| 2026-01-30 | ₹245.95 | ₹256.10 | ₹241.05 | ₹251.10 | 146,878 |
| 2026-01-29 | ₹250.50 | ₹251.30 | ₹244.20 | ₹247.80 | 153,703 |
| 2026-01-28 | ₹245.50 | ₹271.00 | ₹239.15 | ₹249.35 | 2,813,012 |
| 2026-01-27 | ₹237.00 | ₹252.90 | ₹230.90 | ₹237.15 | 96,449 |
| 2026-01-23 | ₹244.05 | ₹244.25 | ₹235.00 | ₹238.05 | 178,678 |
| 2026-01-22 | ₹229.30 | ₹244.85 | ₹229.30 | ₹242.10 | 315,204 |
| 2026-01-21 | ₹230.40 | ₹233.80 | ₹225.50 | ₹228.60 | 154,909 |
| 2026-01-20 | ₹233.85 | ₹236.05 | ₹228.50 | ₹230.40 | 144,317 |
| 2026-01-19 | ₹240.00 | ₹240.15 | ₹234.35 | ₹235.50 | 104,807 |
| 2026-01-16 | ₹242.50 | ₹244.65 | ₹238.10 | ₹240.00 | 104,581 |
| 2026-01-14 | ₹238.30 | ₹247.00 | ₹238.30 | ₹242.45 | 92,318 |
| 2026-01-13 | ₹242.50 | ₹247.80 | ₹239.25 | ₹240.25 | 226,566 |
| 2026-01-12 | ₹245.00 | ₹248.25 | ₹239.00 | ₹241.90 | 218,031 |
| 2026-01-09 | ₹252.35 | ₹253.05 | ₹241.00 | ₹245.00 | 131,737 |
| 2026-01-08 | ₹261.90 | ₹262.05 | ₹250.10 | ₹252.55 | 152,037 |
| 2026-01-07 | ₹260.00 | ₹264.00 | ₹257.30 | ₹262.90 | 141,837 |
| 2026-01-06 | ₹262.00 | ₹262.65 | ₹258.20 | ₹260.95 | 102,889 |
| 2026-01-05 | ₹268.30 | ₹272.00 | ₹256.30 | ₹259.85 | 221,162 |
| 2026-01-02 | ₹268.30 | ₹270.80 | ₹265.00 | ₹266.20 | 113,052 |
| 2026-01-01 | ₹274.70 | ₹274.80 | ₹266.00 | ₹267.35 | 89,524 |
Spandana Sphoorty Financial Share Price Performance Analysis (Aug 2019 - Jul 2026)
SPANDANA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.19%
₹267.35 → ₹261.50
Year to Date
Price Volatility
10.84%
Low Volatility
Year to Date
Average Daily Volume
365,837
Year to Date Average
NSE Exchange
Spandana Sphoorty Financial Share Price History – Frequently Asked Questions
Common questions about SPANDANA historical data and records.
What is the all-time high share price of Spandana Sphoorty Financial (SPANDANA)?
The all-time high share price of Spandana Sphoorty Financial was ₹1328.55 recorded on November 08, 2019 on the NSE exchange.
What is the all-time low share price of Spandana Sphoorty Financial (SPANDANA)?
The all-time low share price of Spandana Sphoorty Financial was ₹181.1 recorded on March 30, 2026 on the NSE exchange.
How can I download SPANDANA historical share price data?
You can download Spandana Sphoorty Financial 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 SPANDANA shares?
The highest trading volume day for Spandana Sphoorty Financial was 15,388,221 shares traded on January 09, 2025 on the NSE exchange, with share price at ₹428.75.