Price Data Selection & Download
Spenta International Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3502 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see SPENTA stock price BSE.
Share Price All Time High
₹225.60
January 15, 2018
BSE Exchange
Share Price All Time Low
₹4.16
March 03, 2009
BSE Exchange
Highest Volume Trading Day
292,359
November 12, 2014 • ₹42.20
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
SPENTA daily open, high, low, close and volume (OHLCV) on BSE — 130 records.
Total Records
130
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹129.00 | ₹131.74 | ₹118.02 | ₹131.74 | 6,872 |
| 2026-07-23 | ₹112.85 | ₹126.95 | ₹106.00 | ₹109.79 | 54 |
| 2026-07-22 | ₹124.60 | ₹124.60 | ₹120.00 | ₹120.00 | 146 |
| 2026-07-21 | ₹124.40 | ₹125.00 | ₹112.00 | ₹115.26 | 22 |
| 2026-07-20 | ₹116.26 | ₹116.26 | ₹111.53 | ₹112.22 | 35 |
| 2026-07-17 | ₹124.70 | ₹125.30 | ₹112.30 | ₹123.60 | 4,957 |
| 2026-07-16 | ₹120.65 | ₹131.90 | ₹108.14 | ₹115.45 | 1,711 |
| 2026-07-15 | ₹110.40 | ₹121.00 | ₹109.80 | ₹120.65 | 1,671 |
| 2026-07-14 | ₹109.26 | ₹118.00 | ₹99.31 | ₹117.37 | 1,985 |
| 2026-07-13 | ₹97.10 | ₹119.65 | ₹96.00 | ₹104.30 | 778 |
| 2026-07-10 | ₹103.06 | ₹103.10 | ₹103.05 | ₹103.10 | 30 |
| 2026-07-09 | ₹107.85 | ₹116.06 | ₹102.65 | ₹102.80 | 14 |
| 2026-07-08 | ₹111.78 | ₹117.00 | ₹100.10 | ₹114.66 | 652 |
| 2026-07-07 | ₹103.49 | ₹111.86 | ₹103.49 | ₹111.78 | 230 |
| 2026-07-06 | ₹102.00 | ₹103.50 | ₹102.00 | ₹103.50 | 10 |
| 2026-07-03 | ₹120.00 | ₹120.00 | ₹98.10 | ₹107.91 | 525 |
| 2026-07-02 | ₹123.77 | ₹123.77 | ₹116.80 | ₹120.35 | 2,009 |
| 2026-07-01 | ₹100.01 | ₹105.00 | ₹99.00 | ₹105.00 | 9 |
| 2026-06-30 | ₹95.50 | ₹100.00 | ₹95.50 | ₹97.75 | 2 |
| 2026-06-29 | ₹107.70 | ₹116.50 | ₹100.00 | ₹100.00 | 136 |
| 2026-06-25 | ₹109.90 | ₹109.90 | ₹98.00 | ₹101.25 | 118 |
| 2026-06-24 | ₹124.00 | ₹124.00 | ₹109.60 | ₹109.90 | 3,935 |
| 2026-06-23 | ₹113.00 | ₹113.00 | ₹108.00 | ₹109.00 | 75 |
| 2026-06-22 | ₹110.05 | ₹119.85 | ₹109.15 | ₹115.85 | 736 |
| 2026-06-19 | ₹105.55 | ₹105.55 | ₹105.25 | ₹105.50 | 1,087 |
| 2026-06-18 | ₹103.95 | ₹106.00 | ₹103.95 | ₹105.00 | 1,078 |
| 2026-06-17 | ₹128.90 | ₹128.90 | ₹100.90 | ₹105.00 | 698 |
| 2026-06-16 | ₹110.70 | ₹111.05 | ₹108.65 | ₹110.00 | 1,620 |
| 2026-06-15 | ₹97.80 | ₹108.00 | ₹97.30 | ₹108.00 | 1,892 |
| 2026-06-12 | ₹102.50 | ₹105.25 | ₹100.00 | ₹104.00 | 749 |
| 2026-06-11 | ₹98.70 | ₹105.00 | ₹94.05 | ₹104.50 | 56 |
| 2026-06-10 | ₹101.40 | ₹105.00 | ₹101.40 | ₹104.95 | 1,933 |
| 2026-06-09 | ₹108.75 | ₹108.75 | ₹95.00 | ₹97.55 | 1,473 |
| 2026-06-08 | ₹87.40 | ₹116.70 | ₹86.00 | ₹109.85 | 2,047 |
| 2026-06-05 | ₹96.30 | ₹100.00 | ₹96.30 | ₹97.60 | 66 |
| 2026-06-04 | ₹106.00 | ₹106.00 | ₹102.00 | ₹102.00 | 345 |
| 2026-06-03 | ₹110.95 | ₹110.95 | ₹92.00 | ₹106.95 | 2,011 |
| 2026-06-02 | ₹109.95 | ₹109.95 | ₹95.45 | ₹95.85 | 149 |
| 2026-06-01 | ₹107.55 | ₹107.55 | ₹107.55 | ₹107.55 | 1 |
| 2026-05-27 | ₹114.30 | ₹114.30 | ₹95.45 | ₹107.64 | 817 |
| 2026-05-26 | ₹101.99 | ₹102.00 | ₹100.00 | ₹100.00 | 762 |
| 2026-05-25 | ₹101.99 | ₹102.00 | ₹101.99 | ₹101.99 | 71 |
| 2026-05-22 | ₹95.95 | ₹102.00 | ₹82.00 | ₹102.00 | 177 |
| 2026-05-21 | ₹103.00 | ₹103.21 | ₹102.00 | ₹102.00 | 95 |
| 2026-05-20 | ₹101.50 | ₹101.51 | ₹101.50 | ₹101.51 | 2 |
| 2026-05-19 | ₹106.99 | ₹107.90 | ₹106.99 | ₹107.90 | 85 |
| 2026-05-18 | ₹100.00 | ₹106.00 | ₹98.00 | ₹100.01 | 143 |
| 2026-05-15 | ₹103.00 | ₹103.00 | ₹103.00 | ₹103.00 | 32 |
| 2026-05-14 | ₹101.00 | ₹102.50 | ₹100.70 | ₹102.00 | 84 |
| 2026-05-13 | ₹116.80 | ₹116.80 | ₹100.10 | ₹104.49 | 33 |
| 2026-05-12 | ₹102.50 | ₹106.79 | ₹96.00 | ₹97.34 | 936 |
| 2026-05-11 | ₹108.00 | ₹108.00 | ₹95.51 | ₹106.94 | 223 |
| 2026-05-08 | ₹106.25 | ₹106.25 | ₹100.50 | ₹102.50 | 610 |
| 2026-05-07 | ₹120.00 | ₹120.00 | ₹100.00 | ₹112.99 | 20 |
| 2026-05-06 | ₹100.06 | ₹103.00 | ₹100.06 | ₹102.99 | 549 |
| 2026-05-05 | ₹97.65 | ₹116.85 | ₹97.65 | ₹98.14 | 1,010 |
| 2026-05-04 | ₹98.00 | ₹101.00 | ₹92.15 | ₹97.65 | 1,404 |
| 2026-04-30 | ₹104.00 | ₹107.00 | ₹98.00 | ₹98.00 | 1,707 |
| 2026-04-29 | ₹92.50 | ₹92.50 | ₹92.25 | ₹92.25 | 30 |
| 2026-04-28 | ₹97.83 | ₹97.83 | ₹97.83 | ₹97.83 | 4 |
| 2026-04-24 | ₹99.83 | ₹99.83 | ₹99.83 | ₹99.83 | 1 |
| 2026-04-22 | ₹101.87 | ₹101.87 | ₹101.87 | ₹101.87 | 1 |
| 2026-04-21 | ₹105.00 | ₹105.00 | ₹103.95 | ₹103.95 | 32 |
| 2026-04-20 | ₹100.00 | ₹100.00 | ₹99.50 | ₹99.50 | 3 |
| 2026-04-17 | ₹94.99 | ₹95.00 | ₹94.99 | ₹94.99 | 206 |
| 2026-04-16 | ₹99.80 | ₹99.80 | ₹95.00 | ₹95.00 | 107 |
| 2026-04-15 | ₹95.01 | ₹99.98 | ₹95.00 | ₹95.00 | 179 |
| 2026-04-13 | ₹92.93 | ₹95.00 | ₹92.92 | ₹95.00 | 65 |
| 2026-04-10 | ₹92.15 | ₹92.20 | ₹92.00 | ₹92.00 | 51 |
| 2026-04-09 | ₹100.00 | ₹100.00 | ₹93.00 | ₹98.00 | 21 |
| 2026-04-08 | ₹95.00 | ₹95.00 | ₹95.00 | ₹95.00 | 8 |
| 2026-04-07 | ₹93.50 | ₹93.50 | ₹90.00 | ₹90.00 | 160 |
| 2026-04-06 | ₹90.10 | ₹95.00 | ₹80.00 | ₹88.00 | 583 |
| 2026-04-02 | ₹95.01 | ₹95.01 | ₹95.00 | ₹95.00 | 65 |
| 2026-04-01 | ₹98.00 | ₹98.00 | ₹97.00 | ₹97.00 | 501 |
| 2026-03-30 | ₹95.00 | ₹95.00 | ₹90.00 | ₹90.00 | 558 |
| 2026-03-27 | ₹98.90 | ₹98.90 | ₹87.10 | ₹89.97 | 1,540 |
| 2026-03-25 | ₹93.01 | ₹93.01 | ₹93.00 | ₹93.00 | 70 |
| 2026-03-24 | ₹93.99 | ₹95.00 | ₹90.50 | ₹94.43 | 536 |
| 2026-03-23 | ₹89.68 | ₹90.11 | ₹89.68 | ₹90.10 | 173 |
| 2026-03-20 | ₹87.80 | ₹90.00 | ₹87.80 | ₹90.00 | 397 |
| 2026-03-19 | ₹90.00 | ₹93.70 | ₹90.00 | ₹93.70 | 167 |
| 2026-03-18 | ₹98.20 | ₹98.20 | ₹90.00 | ₹93.90 | 209 |
| 2026-03-17 | ₹90.65 | ₹100.00 | ₹88.25 | ₹88.25 | 381 |
| 2026-03-16 | ₹86.50 | ₹86.50 | ₹86.50 | ₹86.50 | 130 |
| 2026-03-13 | ₹103.00 | ₹103.00 | ₹84.30 | ₹84.30 | 452 |
| 2026-03-12 | ₹90.00 | ₹90.00 | ₹90.00 | ₹90.00 | 5 |
| 2026-03-11 | ₹90.01 | ₹90.06 | ₹90.00 | ₹90.00 | 528 |
| 2026-03-10 | ₹83.64 | ₹90.45 | ₹83.64 | ₹90.00 | 1,102 |
| 2026-03-09 | ₹85.70 | ₹85.70 | ₹83.50 | ₹83.50 | 101 |
| 2026-03-04 | ₹83.29 | ₹84.00 | ₹83.29 | ₹84.00 | 428 |
| 2026-03-02 | ₹83.30 | ₹91.99 | ₹83.30 | ₹83.30 | 433 |
| 2026-02-27 | ₹86.00 | ₹86.00 | ₹85.00 | ₹85.09 | 780 |
| 2026-02-26 | ₹85.42 | ₹85.42 | ₹85.00 | ₹85.09 | 33 |
| 2026-02-25 | ₹92.99 | ₹92.99 | ₹85.00 | ₹85.00 | 269 |
| 2026-02-24 | ₹85.90 | ₹85.90 | ₹85.00 | ₹85.00 | 679 |
| 2026-02-23 | ₹85.90 | ₹85.90 | ₹85.90 | ₹85.90 | 34 |
| 2026-02-19 | ₹89.10 | ₹89.10 | ₹85.90 | ₹85.90 | 33 |
| 2026-02-18 | ₹88.00 | ₹90.00 | ₹88.00 | ₹89.00 | 2 |
| 2026-02-17 | ₹80.23 | ₹82.00 | ₹78.31 | ₹82.00 | 24 |
| 2026-02-16 | ₹82.83 | ₹93.57 | ₹74.01 | ₹85.23 | 3,201 |
| 2026-02-13 | ₹82.00 | ₹88.00 | ₹79.04 | ₹79.10 | 134 |
| 2026-02-12 | ₹81.00 | ₹83.00 | ₹71.10 | ₹83.00 | 772 |
| 2026-02-11 | ₹85.00 | ₹85.99 | ₹78.80 | ₹80.95 | 540 |
| 2026-02-10 | ₹87.87 | ₹89.00 | ₹76.15 | ₹79.96 | 3,516 |
| 2026-02-09 | ₹87.00 | ₹87.00 | ₹87.00 | ₹87.00 | 3 |
| 2026-02-06 | ₹82.45 | ₹85.60 | ₹82.00 | ₹82.15 | 91 |
| 2026-02-05 | ₹83.30 | ₹83.61 | ₹80.02 | ₹82.41 | 106 |
| 2026-02-04 | ₹78.70 | ₹90.00 | ₹78.70 | ₹85.00 | 690 |
| 2026-02-03 | ₹81.68 | ₹89.83 | ₹78.70 | ₹80.97 | 8 |
| 2026-02-02 | ₹81.35 | ₹81.35 | ₹81.35 | ₹81.35 | 1 |
| 2026-02-01 | ₹84.97 | ₹84.97 | ₹84.97 | ₹84.97 | 6 |
| 2026-01-30 | ₹85.00 | ₹85.00 | ₹79.00 | ₹80.50 | 873 |
| 2026-01-28 | ₹86.53 | ₹86.53 | ₹81.35 | ₹81.35 | 115 |
| 2026-01-27 | ₹86.94 | ₹86.94 | ₹86.94 | ₹86.94 | 10 |
| 2026-01-22 | ₹84.00 | ₹84.00 | ₹77.80 | ₹83.51 | 280 |
| 2026-01-21 | ₹77.35 | ₹87.80 | ₹77.35 | ₹84.00 | 222 |
| 2026-01-20 | ₹82.73 | ₹83.00 | ₹72.80 | ₹79.32 | 1,353 |
| 2026-01-19 | ₹99.99 | ₹99.99 | ₹82.53 | ₹82.73 | 1,379 |
| 2026-01-16 | ₹86.00 | ₹94.00 | ₹86.00 | ₹94.00 | 51 |
| 2026-01-14 | ₹83.05 | ₹86.00 | ₹82.59 | ₹86.00 | 517 |
| 2026-01-13 | ₹82.60 | ₹83.25 | ₹82.60 | ₹83.11 | 222 |
| 2026-01-12 | ₹88.26 | ₹88.26 | ₹88.26 | ₹88.26 | 1 |
| 2026-01-09 | ₹92.98 | ₹92.98 | ₹88.70 | ₹88.70 | 270 |
| 2026-01-08 | ₹89.00 | ₹97.96 | ₹84.25 | ₹96.00 | 527 |
| 2026-01-07 | ₹89.79 | ₹89.79 | ₹89.75 | ₹89.75 | 27 |
| 2026-01-06 | ₹90.00 | ₹90.00 | ₹89.79 | ₹89.79 | 291 |
| 2026-01-05 | ₹88.04 | ₹90.00 | ₹85.00 | ₹89.98 | 362 |
| 2026-01-02 | ₹88.00 | ₹90.00 | ₹85.00 | ₹85.90 | 1,814 |
| 2026-01-01 | ₹90.35 | ₹92.00 | ₹82.40 | ₹88.00 | 1,211 |
Spenta International Share Price Performance Analysis (Jan 2008 - Jul 2026)
SPENTA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+49.70%
₹88.00 → ₹131.74
Year to Date
Price Volatility
11.49%
Low Volatility
Year to Date
Average Daily Volume
618
Year to Date Average
BSE Exchange
Spenta International Share Price History – Frequently Asked Questions
Common questions about SPENTA historical data and records. Browse SPENTA income statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Spenta International (SPENTA)?
The all-time high share price of Spenta International was ₹225.6 recorded on January 15, 2018 on the BSE exchange.
What is the all-time low share price of Spenta International (SPENTA)?
The all-time low share price of Spenta International was ₹4.16 recorded on March 03, 2009 on the BSE exchange.
How can I download SPENTA historical share price data?
You can download Spenta International 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 SPENTA shares?
The highest trading volume day for Spenta International was 292,359 shares traded on November 12, 2014 on the BSE exchange, with share price at ₹42.2.