Price Data Selection & Download
Spandana Sphoorty Financial - PP Share Price All Time Records & Statistics (Aug 2025 - May 2026)
172 daily OHLCV records on BSE from Aug. 2025 to May 2026. For live price, key ratios and fundamentals, see SSFLPP stock price BSE.
Share Price All Time High
₹160.65
January 09, 2026
BSE Exchange
Share Price All Time Low
₹67.10
April 01, 2026
BSE Exchange
Highest Volume Trading Day
76,343
January 23, 2026 • ₹124.80
BSE Exchange
Share Price History Data (Aug 2025 - May 2026)
SSFLPP daily open, high, low, close and volume (OHLCV) on BSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹120.60 | ₹124.25 | ₹120.20 | ₹123.00 | 321 |
| 2026-05-19 | ₹124.25 | ₹128.00 | ₹124.25 | ₹125.50 | 85 |
| 2026-05-18 | ₹128.40 | ₹128.70 | ₹102.30 | ₹124.00 | 152 |
| 2026-05-15 | ₹130.25 | ₹139.00 | ₹122.10 | ₹127.80 | 609 |
| 2026-05-14 | ₹131.00 | ₹135.00 | ₹129.50 | ₹129.50 | 2,915 |
| 2026-05-13 | ₹129.70 | ₹133.00 | ₹128.00 | ₹129.00 | 1,030 |
| 2026-05-12 | ₹135.40 | ₹135.40 | ₹121.85 | ₹125.65 | 3,735 |
| 2026-05-11 | ₹143.15 | ₹145.70 | ₹135.25 | ₹143.65 | 3,240 |
| 2026-05-08 | ₹147.90 | ₹159.70 | ₹145.00 | ₹147.60 | 5,662 |
| 2026-05-07 | ₹143.00 | ₹143.05 | ₹128.65 | ₹142.25 | 2,827 |
| 2026-05-06 | ₹130.60 | ₹137.30 | ₹130.60 | ₹135.30 | 1,237 |
| 2026-05-05 | ₹118.45 | ₹136.55 | ₹118.45 | ₹131.90 | 17,559 |
| 2026-05-04 | ₹118.05 | ₹120.00 | ₹115.00 | ₹118.45 | 234 |
| 2026-04-30 | ₹117.00 | ₹117.00 | ₹108.95 | ₹115.03 | 284 |
| 2026-04-29 | ₹115.00 | ₹117.95 | ₹110.00 | ₹113.96 | 951 |
| 2026-04-28 | ₹100.50 | ₹108.70 | ₹100.50 | ₹107.95 | 107 |
| 2026-04-27 | ₹117.00 | ₹117.00 | ₹111.45 | ₹111.45 | 3 |
| 2026-04-24 | ₹115.00 | ₹115.00 | ₹108.90 | ₹108.90 | 5 |
| 2026-04-23 | ₹115.00 | ₹115.00 | ₹104.99 | ₹108.50 | 5 |
| 2026-04-22 | ₹110.50 | ₹115.00 | ₹106.00 | ₹108.79 | 721 |
| 2026-04-21 | ₹110.64 | ₹110.64 | ₹105.00 | ₹110.50 | 44 |
| 2026-04-20 | ₹108.65 | ₹108.65 | ₹107.00 | ₹107.00 | 4 |
| 2026-04-17 | ₹109.00 | ₹109.00 | ₹100.00 | ₹107.09 | 425 |
| 2026-04-16 | ₹107.64 | ₹109.40 | ₹107.30 | ₹109.00 | 235 |
| 2026-04-15 | ₹101.00 | ₹105.00 | ₹101.00 | ₹103.04 | 470 |
| 2026-04-13 | ₹97.61 | ₹98.90 | ₹91.45 | ₹98.43 | 183 |
| 2026-04-10 | ₹93.25 | ₹97.62 | ₹93.16 | ₹97.62 | 7 |
| 2026-04-09 | ₹95.02 | ₹98.00 | ₹75.27 | ₹93.16 | 289 |
| 2026-04-08 | ₹87.30 | ₹92.00 | ₹87.00 | ₹91.52 | 184 |
| 2026-04-07 | ₹82.00 | ₹85.03 | ₹80.09 | ₹81.05 | 2,175 |
| 2026-04-06 | ₹81.00 | ₹82.00 | ₹78.30 | ₹82.00 | 655 |
| 2026-04-02 | ₹78.15 | ₹78.15 | ₹73.01 | ₹77.23 | 1,150 |
| 2026-04-01 | ₹84.99 | ₹85.00 | ₹67.10 | ₹78.15 | 3,089 |
| 2026-03-30 | ₹87.10 | ₹89.35 | ₹79.10 | ₹80.65 | 630 |
| 2026-03-27 | ₹99.80 | ₹102.00 | ₹87.10 | ₹91.20 | 3,333 |
| 2026-03-25 | ₹103.00 | ₹103.00 | ₹97.80 | ₹97.80 | 112 |
| 2026-03-24 | ₹95.10 | ₹100.00 | ₹92.85 | ₹93.85 | 30 |
| 2026-03-23 | ₹101.10 | ₹101.10 | ₹84.25 | ₹93.55 | 417 |
| 2026-03-20 | ₹108.25 | ₹108.25 | ₹100.50 | ₹101.10 | 395 |
| 2026-03-19 | ₹104.15 | ₹104.15 | ₹100.00 | ₹103.10 | 607 |
| 2026-03-18 | ₹100.05 | ₹106.70 | ₹100.00 | ₹104.15 | 468 |
| 2026-03-17 | ₹103.00 | ₹103.00 | ₹97.60 | ₹98.25 | 1,833 |
| 2026-03-16 | ₹108.50 | ₹108.50 | ₹101.40 | ₹103.75 | 536 |
| 2026-03-13 | ₹116.00 | ₹116.00 | ₹108.00 | ₹108.50 | 193 |
| 2026-03-12 | ₹127.40 | ₹127.40 | ₹111.90 | ₹112.80 | 555 |
| 2026-03-11 | ₹113.10 | ₹130.00 | ₹112.50 | ₹119.90 | 1,318 |
| 2026-03-10 | ₹115.00 | ₹115.00 | ₹101.65 | ₹108.85 | 281 |
| 2026-03-09 | ₹118.80 | ₹120.00 | ₹97.05 | ₹107.10 | 3,926 |
| 2026-03-06 | ₹123.80 | ₹123.80 | ₹117.00 | ₹118.80 | 701 |
| 2026-03-05 | ₹125.75 | ₹125.75 | ₹125.75 | ₹125.75 | 1 |
| 2026-03-04 | ₹121.50 | ₹121.50 | ₹121.00 | ₹121.50 | 62 |
| 2026-03-02 | ₹121.50 | ₹121.50 | ₹121.50 | ₹121.50 | 332 |
| 2026-02-27 | ₹125.15 | ₹127.60 | ₹125.00 | ₹127.55 | 289 |
| 2026-02-26 | ₹141.70 | ₹141.70 | ₹131.00 | ₹133.80 | 21 |
| 2026-02-25 | ₹124.05 | ₹124.75 | ₹122.80 | ₹123.80 | 63 |
| 2026-02-24 | ₹122.10 | ₹126.55 | ₹121.80 | ₹124.05 | 85 |
| 2026-02-23 | ₹122.10 | ₹124.50 | ₹122.10 | ₹124.50 | 102 |
| 2026-02-20 | ₹130.00 | ₹130.00 | ₹125.10 | ₹127.80 | 695 |
| 2026-02-19 | ₹132.45 | ₹135.00 | ₹132.45 | ₹135.00 | 36 |
| 2026-02-18 | ₹134.00 | ₹134.00 | ₹132.45 | ₹132.45 | 250 |
| 2026-02-17 | ₹133.05 | ₹136.00 | ₹133.05 | ₹136.00 | 16 |
| 2026-02-16 | ₹130.65 | ₹137.70 | ₹130.65 | ₹137.70 | 402 |
| 2026-02-13 | ₹134.50 | ₹134.50 | ₹130.00 | ₹130.00 | 6 |
| 2026-02-12 | ₹134.90 | ₹134.90 | ₹134.50 | ₹134.50 | 11 |
| 2026-02-11 | ₹143.00 | ₹143.00 | ₹133.00 | ₹135.70 | 117 |
| 2026-02-10 | ₹129.80 | ₹138.60 | ₹129.80 | ₹135.40 | 1,825 |
| 2026-02-09 | ₹128.00 | ₹130.00 | ₹124.40 | ₹128.15 | 73 |
| 2026-02-05 | ₹121.95 | ₹126.80 | ₹121.60 | ₹126.80 | 74 |
| 2026-02-04 | ₹121.50 | ₹121.50 | ₹120.95 | ₹120.95 | 3 |
| 2026-02-03 | ₹128.90 | ₹128.90 | ₹117.50 | ₹126.00 | 3 |
| 2026-02-02 | ₹115.10 | ₹117.10 | ₹106.40 | ₹117.05 | 747 |
| 2026-02-01 | ₹128.95 | ₹128.95 | ₹128.95 | ₹128.95 | 2 |
| 2026-01-30 | ₹127.40 | ₹127.40 | ₹120.95 | ₹120.95 | 191 |
| 2026-01-29 | ₹116.90 | ₹120.00 | ₹116.90 | ₹117.75 | 259 |
| 2026-01-28 | ₹124.15 | ₹129.70 | ₹117.60 | ₹119.55 | 1,394 |
| 2026-01-27 | ₹120.20 | ₹120.20 | ₹114.75 | ₹115.00 | 64 |
| 2026-01-23 | ₹118.30 | ₹124.80 | ₹118.15 | ₹124.80 | 76,343 |
| 2026-01-22 | ₹114.75 | ₹122.50 | ₹112.25 | ₹122.00 | 3,184 |
| 2026-01-21 | ₹114.50 | ₹119.60 | ₹110.00 | ₹114.25 | 3,827 |
| 2026-01-20 | ₹120.30 | ₹120.35 | ₹115.00 | ₹118.00 | 583 |
| 2026-01-19 | ₹121.10 | ₹121.15 | ₹120.00 | ₹120.00 | 410 |
| 2026-01-16 | ₹124.00 | ₹129.85 | ₹123.00 | ₹124.05 | 211 |
| 2026-01-14 | ₹125.80 | ₹128.80 | ₹125.80 | ₹128.80 | 60,106 |
| 2026-01-13 | ₹135.30 | ₹135.30 | ₹124.00 | ₹124.10 | 204 |
| 2026-01-12 | ₹124.90 | ₹133.00 | ₹124.90 | ₹128.00 | 69 |
| 2026-01-09 | ₹133.90 | ₹160.65 | ₹128.10 | ₹131.00 | 289 |
| 2026-01-08 | ₹132.40 | ₹138.00 | ₹128.20 | ₹133.90 | 267 |
| 2026-01-07 | ₹136.15 | ₹136.15 | ₹136.15 | ₹136.15 | 26 |
| 2026-01-06 | ₹138.00 | ₹138.00 | ₹132.00 | ₹136.15 | 1,379 |
| 2026-01-05 | ₹136.20 | ₹140.00 | ₹135.00 | ₹138.00 | 95 |
| 2026-01-02 | ₹137.20 | ₹140.00 | ₹137.20 | ₹140.00 | 20 |
| 2026-01-01 | ₹137.00 | ₹145.95 | ₹136.90 | ₹145.95 | 54 |
Spandana Sphoorty Financial - PP Share Price Performance Analysis (Aug 2025 - May 2026)
SSFLPP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.72%
₹145.95 → ₹123.00
Year to Date
Price Volatility
13.67%
Low Volatility
Year to Date
Average Daily Volume
2,393
Year to Date Average
BSE Exchange
Spandana Sphoorty Financial - PP Share Price History – Frequently Asked Questions
Common questions about SSFLPP historical data and records. Compare with SSFLPP fundamental valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Spandana Sphoorty Financial - PP (SSFLPP)?
The all-time high share price of Spandana Sphoorty Financial - PP was ₹160.65 recorded on January 09, 2026 on the BSE exchange.
What is the all-time low share price of Spandana Sphoorty Financial - PP (SSFLPP)?
The all-time low share price of Spandana Sphoorty Financial - PP was ₹67.1 recorded on April 01, 2026 on the BSE exchange.
How can I download SSFLPP historical share price data?
You can download Spandana Sphoorty Financial - PP 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 SSFLPP shares?
The highest trading volume day for Spandana Sphoorty Financial - PP was 76,343 shares traded on January 23, 2026 on the BSE exchange, with share price at ₹124.8.