Price Data Selection & Download
Spencer's Retail Share Price All Time Records & Statistics (Feb 2019 - May 2026)
1795 daily OHLCV records on NSE from Feb. 2019 to May 2026. For live price, key ratios and fundamentals, see SPENCERS share price.
Share Price All Time High
₹173.70
March 15, 2019
NSE Exchange
Share Price All Time Low
₹24.38
March 30, 2026
NSE Exchange
Highest Volume Trading Day
17,015,492
July 01, 2020 • ₹98.80
NSE Exchange
Share Price History Data (Feb 2019 - May 2026)
SPENCERS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹37.85 | ₹37.85 | ₹36.51 | ₹36.90 | 50,931 |
| 2026-05-26 | ₹36.64 | ₹37.97 | ₹36.52 | ₹37.71 | 53,784 |
| 2026-05-25 | ₹36.25 | ₹37.67 | ₹36.25 | ₹37.45 | 46,667 |
| 2026-05-22 | ₹37.00 | ₹37.44 | ₹36.60 | ₹36.75 | 45,293 |
| 2026-05-21 | ₹36.42 | ₹38.20 | ₹36.42 | ₹37.55 | 66,809 |
| 2026-05-20 | ₹36.67 | ₹37.18 | ₹35.86 | ₹36.52 | 37,645 |
| 2026-05-19 | ₹33.56 | ₹38.27 | ₹33.56 | ₹37.20 | 168,782 |
| 2026-05-18 | ₹35.30 | ₹35.30 | ₹33.84 | ₹34.26 | 45,853 |
| 2026-05-15 | ₹36.90 | ₹37.45 | ₹35.22 | ₹35.42 | 92,955 |
| 2026-05-14 | ₹37.21 | ₹38.00 | ₹36.20 | ₹37.17 | 63,377 |
| 2026-05-13 | ₹36.05 | ₹37.65 | ₹36.05 | ₹37.55 | 41,607 |
| 2026-05-12 | ₹38.75 | ₹39.59 | ₹35.70 | ₹36.27 | 82,956 |
| 2026-05-11 | ₹40.25 | ₹40.40 | ₹38.60 | ₹39.21 | 66,382 |
| 2026-05-08 | ₹40.99 | ₹41.95 | ₹40.10 | ₹40.62 | 236,919 |
| 2026-05-07 | ₹36.00 | ₹41.90 | ₹36.00 | ₹40.53 | 755,193 |
| 2026-05-06 | ₹35.99 | ₹36.20 | ₹35.01 | ₹35.49 | 45,849 |
| 2026-05-05 | ₹36.45 | ₹36.95 | ₹35.25 | ₹35.62 | 110,517 |
| 2026-05-04 | ₹34.77 | ₹38.00 | ₹34.77 | ₹35.76 | 432,015 |
| 2026-04-30 | ₹33.75 | ₹34.83 | ₹33.50 | ₹34.60 | 52,254 |
| 2026-04-29 | ₹33.65 | ₹34.69 | ₹33.26 | ₹33.70 | 65,538 |
| 2026-04-28 | ₹34.14 | ₹35.04 | ₹33.60 | ₹33.93 | 27,317 |
| 2026-04-27 | ₹33.26 | ₹34.77 | ₹33.01 | ₹34.09 | 54,127 |
| 2026-04-24 | ₹34.79 | ₹34.79 | ₹32.75 | ₹33.12 | 59,173 |
| 2026-04-23 | ₹34.50 | ₹34.99 | ₹33.92 | ₹34.15 | 60,182 |
| 2026-04-22 | ₹35.16 | ₹35.39 | ₹34.00 | ₹34.17 | 67,660 |
| 2026-04-21 | ₹35.12 | ₹35.25 | ₹34.47 | ₹34.73 | 31,117 |
| 2026-04-20 | ₹35.38 | ₹35.40 | ₹34.00 | ₹34.52 | 68,162 |
| 2026-04-17 | ₹34.99 | ₹36.00 | ₹34.86 | ₹35.25 | 163,044 |
| 2026-04-16 | ₹34.40 | ₹35.40 | ₹34.39 | ₹34.84 | 148,488 |
| 2026-04-15 | ₹33.40 | ₹35.08 | ₹33.31 | ₹34.42 | 197,665 |
| 2026-04-13 | ₹33.50 | ₹33.50 | ₹30.55 | ₹32.65 | 135,859 |
| 2026-04-10 | ₹31.63 | ₹34.40 | ₹31.63 | ₹33.85 | 145,957 |
| 2026-04-09 | ₹31.00 | ₹32.48 | ₹30.21 | ₹31.78 | 91,194 |
| 2026-04-08 | ₹30.99 | ₹31.28 | ₹29.87 | ₹30.75 | 195,718 |
| 2026-04-07 | ₹30.43 | ₹30.60 | ₹29.14 | ₹29.26 | 105,619 |
| 2026-04-06 | ₹30.64 | ₹31.19 | ₹29.41 | ₹30.30 | 149,259 |
| 2026-04-02 | ₹27.98 | ₹30.98 | ₹27.36 | ₹30.05 | 190,533 |
| 2026-04-01 | ₹25.81 | ₹28.28 | ₹25.81 | ₹27.98 | 106,820 |
| 2026-03-30 | ₹26.99 | ₹26.99 | ₹24.38 | ₹24.58 | 278,298 |
| 2026-03-27 | ₹27.95 | ₹27.95 | ₹26.65 | ₹26.86 | 388,714 |
| 2026-03-25 | ₹28.51 | ₹29.39 | ₹27.76 | ₹28.14 | 389,483 |
| 2026-03-24 | ₹28.40 | ₹28.70 | ₹27.83 | ₹28.10 | 506,509 |
| 2026-03-23 | ₹29.02 | ₹29.02 | ₹27.81 | ₹27.95 | 451,880 |
| 2026-03-20 | ₹29.25 | ₹29.91 | ₹29.25 | ₹29.48 | 300,514 |
| 2026-03-19 | ₹29.02 | ₹30.13 | ₹29.02 | ₹29.25 | 167,117 |
| 2026-03-18 | ₹28.63 | ₹31.24 | ₹28.63 | ₹29.73 | 272,800 |
| 2026-03-17 | ₹30.01 | ₹31.62 | ₹28.95 | ₹29.04 | 230,291 |
| 2026-03-16 | ₹30.52 | ₹31.86 | ₹29.90 | ₹30.06 | 93,621 |
| 2026-03-13 | ₹30.95 | ₹31.73 | ₹30.25 | ₹31.36 | 158,305 |
| 2026-03-12 | ₹31.48 | ₹31.84 | ₹30.84 | ₹31.12 | 126,884 |
| 2026-03-11 | ₹31.74 | ₹32.32 | ₹31.07 | ₹31.49 | 100,339 |
| 2026-03-10 | ₹31.05 | ₹32.54 | ₹31.05 | ₹31.52 | 62,939 |
| 2026-03-09 | ₹31.06 | ₹33.29 | ₹30.52 | ₹31.05 | 127,612 |
| 2026-03-06 | ₹33.25 | ₹33.25 | ₹31.00 | ₹31.06 | 62,347 |
| 2026-03-05 | ₹32.24 | ₹32.24 | ₹31.03 | ₹31.62 | 46,090 |
| 2026-03-04 | ₹32.30 | ₹32.45 | ₹31.11 | ₹31.46 | 48,623 |
| 2026-03-02 | ₹32.62 | ₹33.00 | ₹32.14 | ₹32.30 | 43,910 |
| 2026-02-27 | ₹33.00 | ₹33.63 | ₹32.55 | ₹32.97 | 58,487 |
| 2026-02-26 | ₹34.48 | ₹34.48 | ₹32.60 | ₹33.01 | 100,485 |
| 2026-02-25 | ₹33.98 | ₹33.98 | ₹33.05 | ₹33.45 | 35,502 |
| 2026-02-24 | ₹34.00 | ₹34.34 | ₹32.82 | ₹33.13 | 73,016 |
| 2026-02-23 | ₹35.00 | ₹35.00 | ₹34.00 | ₹34.13 | 45,785 |
| 2026-02-20 | ₹34.60 | ₹35.28 | ₹34.04 | ₹34.47 | 68,790 |
| 2026-02-19 | ₹34.60 | ₹35.90 | ₹34.01 | ₹34.60 | 86,247 |
| 2026-02-18 | ₹35.50 | ₹35.95 | ₹33.40 | ₹34.60 | 45,538 |
| 2026-02-17 | ₹34.80 | ₹35.66 | ₹34.23 | ₹35.34 | 34,072 |
| 2026-02-16 | ₹34.90 | ₹35.29 | ₹34.35 | ₹34.55 | 51,046 |
| 2026-02-13 | ₹36.00 | ₹36.48 | ₹34.61 | ₹35.07 | 73,248 |
| 2026-02-12 | ₹36.45 | ₹36.90 | ₹36.00 | ₹36.26 | 45,840 |
| 2026-02-11 | ₹39.00 | ₹39.90 | ₹35.65 | ₹36.45 | 239,995 |
| 2026-02-10 | ₹38.00 | ₹39.69 | ₹37.52 | ₹39.17 | 63,248 |
| 2026-02-09 | ₹38.20 | ₹39.62 | ₹37.31 | ₹38.05 | 82,093 |
| 2026-02-06 | ₹39.47 | ₹39.54 | ₹38.00 | ₹38.62 | 50,774 |
| 2026-02-05 | ₹40.90 | ₹41.20 | ₹39.10 | ₹39.51 | 117,339 |
| 2026-02-04 | ₹36.18 | ₹41.74 | ₹35.80 | ₹40.62 | 361,860 |
| 2026-02-03 | ₹35.15 | ₹36.56 | ₹35.11 | ₹35.72 | 151,456 |
| 2026-02-02 | ₹36.00 | ₹36.37 | ₹33.40 | ₹34.01 | 74,125 |
| 2026-02-01 | ₹35.80 | ₹37.16 | ₹35.05 | ₹35.31 | 66,591 |
| 2026-01-30 | ₹32.83 | ₹36.40 | ₹32.51 | ₹35.40 | 183,483 |
| 2026-01-29 | ₹34.95 | ₹35.16 | ₹32.54 | ₹32.83 | 201,498 |
| 2026-01-28 | ₹30.32 | ₹34.99 | ₹30.32 | ₹34.40 | 289,679 |
| 2026-01-27 | ₹31.48 | ₹32.24 | ₹30.01 | ₹30.26 | 143,480 |
| 2026-01-23 | ₹35.10 | ₹35.52 | ₹30.25 | ₹31.48 | 244,788 |
| 2026-01-22 | ₹34.00 | ₹35.70 | ₹34.00 | ₹35.10 | 33,989 |
| 2026-01-21 | ₹34.22 | ₹35.29 | ₹33.52 | ₹33.77 | 75,586 |
| 2026-01-20 | ₹37.00 | ₹37.00 | ₹34.42 | ₹34.75 | 80,248 |
| 2026-01-19 | ₹37.52 | ₹38.69 | ₹36.40 | ₹36.64 | 86,858 |
| 2026-01-16 | ₹38.02 | ₹38.60 | ₹37.25 | ₹37.94 | 16,749 |
| 2026-01-14 | ₹38.80 | ₹38.80 | ₹37.82 | ₹38.28 | 26,210 |
| 2026-01-13 | ₹37.38 | ₹38.48 | ₹36.71 | ₹38.35 | 53,630 |
| 2026-01-12 | ₹39.39 | ₹39.49 | ₹36.86 | ₹36.96 | 118,114 |
| 2026-01-09 | ₹40.20 | ₹40.33 | ₹38.66 | ₹39.04 | 62,251 |
| 2026-01-08 | ₹41.50 | ₹41.50 | ₹39.70 | ₹39.81 | 86,348 |
| 2026-01-07 | ₹41.73 | ₹42.09 | ₹40.90 | ₹41.22 | 28,415 |
| 2026-01-06 | ₹41.83 | ₹41.89 | ₹41.01 | ₹41.56 | 45,592 |
| 2026-01-05 | ₹41.01 | ₹41.94 | ₹41.01 | ₹41.14 | 21,511 |
| 2026-01-02 | ₹41.36 | ₹42.38 | ₹40.81 | ₹41.66 | 74,727 |
| 2026-01-01 | ₹41.26 | ₹41.72 | ₹41.26 | ₹41.37 | 26,857 |
Spencer's Retail Share Price Performance Analysis (Feb 2019 - May 2026)
SPENCERS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.80%
₹41.37 → ₹36.90
Year to Date
Price Volatility
10.55%
Low Volatility
Year to Date
Average Daily Volume
124,909
Year to Date Average
NSE Exchange
Spencer's Retail Share Price History – Frequently Asked Questions
Common questions about SPENCERS historical data and records. Examine SPENCERS earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Spencer's Retail (SPENCERS)?
The all-time high share price of Spencer's Retail was ₹173.7 recorded on March 15, 2019 on the NSE exchange.
What is the all-time low share price of Spencer's Retail (SPENCERS)?
The all-time low share price of Spencer's Retail was ₹24.38 recorded on March 30, 2026 on the NSE exchange.
How can I download SPENCERS historical share price data?
You can download Spencer's Retail 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 SPENCERS shares?
The highest trading volume day for Spencer's Retail was 17,015,492 shares traded on July 01, 2020 on the NSE exchange, with share price at ₹98.8.