Spencer's Retail Limited (SPENCERS.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 88.01 | 88.99 | 86.13 | 86.49 | 86.49 | 39,783 |
| Jul 03, 2024 | 90.80 | 90.80 | 87.00 | 87.84 | 87.84 | 25,879 |
| Jul 02, 2024 | 90.02 | 92.15 | 88.75 | 89.02 | 89.02 | 19,115 |
| Jul 01, 2024 | 90.95 | 93.95 | 89.86 | 90.76 | 90.76 | 21,494 |
| Jun 28, 2024 | 91.96 | 93.10 | 90.05 | 90.30 | 90.30 | 15,600 |
| Jun 27, 2024 | 93.04 | 95.06 | 90.89 | 91.75 | 91.75 | 29,310 |
| Jun 26, 2024 | 89.95 | 98.80 | 89.30 | 94.88 | 94.88 | 85,980 |
| Jun 25, 2024 | 92.57 | 92.78 | 89.56 | 89.95 | 89.95 | 12,273 |
| Jun 24, 2024 | 92.00 | 93.35 | 91.00 | 91.48 | 91.48 | 7,385 |
| Jun 21, 2024 | 94.65 | 94.65 | 91.58 | 91.77 | 91.77 | 9,105 |
| Jun 20, 2024 | 89.39 | 94.39 | 89.39 | 93.19 | 93.19 | 51,945 |
| Jun 19, 2024 | 90.16 | 92.11 | 88.50 | 89.07 | 89.07 | 21,993 |
| Jun 18, 2024 | 94.00 | 94.00 | 90.89 | 91.88 | 91.88 | 11,825 |
| Jun 14, 2024 | 85.94 | 94.00 | 85.94 | 91.80 | 91.80 | 67,652 |
| Jun 13, 2024 | 89.48 | 89.48 | 86.71 | 87.69 | 87.69 | 7,196 |
| Jun 12, 2024 | 88.25 | 88.90 | 87.61 | 87.73 | 87.73 | 9,022 |
| Jun 11, 2024 | 88.07 | 88.90 | 86.33 | 87.37 | 87.37 | 7,709 |
| Jun 10, 2024 | 85.15 | 88.65 | 85.15 | 86.34 | 86.34 | 7,397 |
| Jun 07, 2024 | 88.18 | 88.18 | 83.15 | 85.27 | 85.27 | 8,787 |
| Jun 06, 2024 | 83.16 | 88.80 | 83.16 | 86.45 | 86.45 | 32,511 |
| Jun 05, 2024 | 78.39 | 83.60 | 76.25 | 82.48 | 82.48 | 24,859 |
| Jun 04, 2024 | 83.50 | 83.50 | 73.85 | 77.02 | 77.02 | 20,656 |
| Jun 03, 2024 | 85.55 | 85.55 | 81.60 | 82.22 | 82.22 | 18,960 |
| May 31, 2024 | 84.70 | 85.00 | 80.80 | 81.30 | 81.30 | 31,174 |
| May 30, 2024 | 86.70 | 86.70 | 83.05 | 83.35 | 83.35 | 19,322 |
| May 29, 2024 | 86.30 | 87.40 | 84.50 | 86.70 | 86.70 | 6,838 |
| May 28, 2024 | 86.75 | 86.90 | 84.00 | 85.25 | 85.25 | 41,797 |
| May 27, 2024 | 90.00 | 90.05 | 84.60 | 85.10 | 85.10 | 80,500 |
| May 24, 2024 | 92.40 | 92.95 | 89.00 | 89.65 | 89.65 | 26,308 |
| May 23, 2024 | 94.15 | 94.50 | 92.25 | 92.75 | 92.75 | 6,729 |
| May 22, 2024 | 93.40 | 96.00 | 91.85 | 93.85 | 93.85 | 51,010 |
| May 21, 2024 | 92.75 | 94.35 | 92.15 | 92.65 | 92.65 | 3,577 |
| May 17, 2024 | 92.90 | 96.40 | 92.85 | 94.65 | 94.65 | 26,697 |
| May 16, 2024 | 92.50 | 95.00 | 92.50 | 92.90 | 92.90 | 18,140 |
| May 15, 2024 | 93.75 | 94.45 | 92.35 | 92.95 | 92.95 | 20,293 |
| May 14, 2024 | 96.15 | 97.45 | 92.20 | 93.30 | 93.30 | 26,792 |
| May 13, 2024 | 90.10 | 99.30 | 86.25 | 98.25 | 98.25 | 113,331 |
| May 10, 2024 | 91.15 | 93.45 | 91.15 | 91.75 | 91.75 | 12,575 |
| May 09, 2024 | 94.60 | 95.85 | 89.90 | 91.65 | 91.65 | 21,883 |
| May 08, 2024 | 93.55 | 97.70 | 92.70 | 94.95 | 94.95 | 15,575 |
| May 07, 2024 | 94.50 | 95.65 | 91.15 | 93.00 | 93.00 | 11,807 |
| May 06, 2024 | 97.95 | 97.95 | 94.45 | 94.65 | 94.65 | 13,053 |
| May 03, 2024 | 99.20 | 99.40 | 96.95 | 97.15 | 97.15 | 20,953 |
| May 02, 2024 | 102.00 | 102.05 | 98.00 | 98.50 | 98.50 | 30,186 |
| Apr 30, 2024 | 103.00 | 103.83 | 100.19 | 101.60 | 101.60 | 9,317 |
| Apr 29, 2024 | 104.50 | 106.00 | 102.00 | 102.20 | 102.20 | 14,235 |
| Apr 26, 2024 | 104.25 | 104.50 | 102.25 | 102.57 | 102.57 | 11,858 |
| Apr 25, 2024 | 102.71 | 105.90 | 102.71 | 104.51 | 104.51 | 20,424 |
| Apr 24, 2024 | 105.48 | 106.50 | 102.00 | 103.30 | 103.30 | 14,440 |
| Apr 23, 2024 | 103.80 | 106.00 | 102.61 | 105.07 | 105.07 | 11,841 |
| Apr 22, 2024 | 99.01 | 104.00 | 98.05 | 101.74 | 101.74 | 27,164 |
| Apr 19, 2024 | 96.55 | 101.62 | 95.89 | 99.11 | 99.11 | 21,868 |
| Apr 18, 2024 | 96.56 | 100.05 | 95.85 | 98.38 | 98.38 | 18,460 |
| Apr 16, 2024 | 94.00 | 96.56 | 93.50 | 95.29 | 95.29 | 13,564 |
| Apr 15, 2024 | 95.20 | 96.79 | 92.05 | 94.79 | 94.79 | 13,632 |
| Apr 12, 2024 | 101.60 | 101.60 | 97.10 | 97.50 | 97.50 | 26,705 |
| Apr 10, 2024 | 100.01 | 102.60 | 99.20 | 99.61 | 99.61 | 31,781 |
| Apr 09, 2024 | 104.72 | 105.65 | 100.00 | 100.76 | 100.76 | 45,676 |
| Apr 08, 2024 | 106.12 | 106.95 | 102.65 | 103.51 | 103.51 | 26,651 |
| Apr 05, 2024 | 105.84 | 108.05 | 104.30 | 106.16 | 106.16 | 38,351 |
| Apr 04, 2024 | 103.39 | 106.88 | 102.29 | 105.44 | 105.44 | 58,781 |
| Apr 03, 2024 | 101.49 | 104.16 | 100.70 | 103.10 | 103.10 | 33,792 |
| Apr 02, 2024 | 98.24 | 102.89 | 96.96 | 101.60 | 101.60 | 72,306 |
| Apr 01, 2024 | 92.81 | 98.55 | 92.81 | 97.77 | 97.77 | 51,235 |
| Mar 28, 2024 | 92.25 | 94.50 | 90.50 | 91.25 | 91.25 | 38,017 |
| Mar 27, 2024 | 87.05 | 94.70 | 87.05 | 90.80 | 90.80 | 44,660 |
| Mar 26, 2024 | 91.25 | 92.45 | 85.90 | 87.25 | 87.25 | 61,749 |
| Mar 22, 2024 | 90.50 | 93.25 | 89.75 | 91.30 | 91.30 | 47,884 |
| Mar 21, 2024 | 91.10 | 94.30 | 89.40 | 90.15 | 90.15 | 48,350 |
| Mar 20, 2024 | 89.00 | 92.05 | 85.70 | 91.50 | 91.50 | 36,909 |
| Mar 19, 2024 | 90.10 | 90.80 | 87.55 | 88.20 | 88.20 | 7,694 |
| Mar 18, 2024 | 89.55 | 91.90 | 87.35 | 88.60 | 88.60 | 19,269 |
| Mar 15, 2024 | 98.80 | 98.80 | 87.90 | 89.40 | 89.40 | 44,094 |
| Mar 14, 2024 | 85.15 | 96.70 | 85.15 | 94.55 | 94.55 | 60,596 |
| Mar 13, 2024 | 99.10 | 99.65 | 88.35 | 90.50 | 90.50 | 277,843 |
| Mar 12, 2024 | 101.90 | 103.50 | 97.00 | 97.55 | 97.55 | 38,205 |
| Mar 11, 2024 | 107.75 | 107.90 | 101.85 | 102.55 | 102.55 | 22,295 |
| Mar 07, 2024 | 106.25 | 108.85 | 105.35 | 105.85 | 105.85 | 11,314 |
| Mar 06, 2024 | 105.35 | 108.00 | 102.00 | 106.20 | 106.20 | 30,575 |
| Mar 05, 2024 | 110.50 | 110.90 | 105.35 | 106.60 | 106.60 | 45,383 |
| Mar 04, 2024 | 112.05 | 114.00 | 109.60 | 110.50 | 110.50 | 24,098 |
| Mar 01, 2024 | 114.55 | 117.55 | 112.75 | 113.25 | 113.25 | 16,197 |
| Feb 29, 2024 | 112.00 | 115.10 | 108.80 | 114.55 | 114.55 | 29,329 |
| Feb 28, 2024 | 113.00 | 117.55 | 110.20 | 111.65 | 111.65 | 49,639 |
| Feb 27, 2024 | 116.00 | 117.75 | 113.15 | 114.05 | 114.05 | 25,523 |
| Feb 26, 2024 | 119.15 | 119.50 | 114.50 | 115.40 | 115.40 | 28,884 |
| Feb 23, 2024 | 118.95 | 121.10 | 118.40 | 120.60 | 120.60 | 28,111 |
| Feb 22, 2024 | 120.05 | 124.00 | 113.65 | 119.10 | 119.10 | 58,496 |
| Feb 21, 2024 | 119.30 | 121.00 | 116.25 | 117.90 | 117.90 | 28,586 |
| Feb 20, 2024 | 125.25 | 126.45 | 118.40 | 119.60 | 119.60 | 41,014 |
| Feb 19, 2024 | 120.35 | 127.20 | 119.30 | 125.70 | 125.70 | 65,200 |
| Feb 16, 2024 | 123.00 | 124.35 | 119.85 | 120.80 | 120.80 | 18,371 |
| Feb 15, 2024 | 114.80 | 125.50 | 114.00 | 122.50 | 122.50 | 86,963 |
| Feb 14, 2024 | 110.00 | 115.95 | 109.00 | 115.55 | 115.55 | 13,568 |
| Feb 13, 2024 | 119.95 | 119.95 | 109.60 | 110.35 | 110.35 | 23,062 |
| Feb 12, 2024 | 123.15 | 123.15 | 113.15 | 114.10 | 114.10 | 49,574 |
| Feb 09, 2024 | 126.75 | 127.60 | 118.05 | 121.10 | 121.10 | 37,332 |
| Feb 08, 2024 | 123.45 | 130.00 | 121.50 | 126.10 | 126.10 | 44,448 |
| Feb 07, 2024 | 119.25 | 132.00 | 119.05 | 123.95 | 123.95 | 193,137 |
| Feb 06, 2024 | 113.85 | 118.65 | 111.90 | 117.35 | 117.35 | 72,008 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.