SPENCERS.NSSPENCERS.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $37.38 | $38.48 | $36.71 | $38.35 | 53,730 |
| 1/12/2026 | $39.39 | $39.49 | $36.86 | $36.96 | 118,264 |
| 1/9/2026 | $40.20 | $40.33 | $38.66 | $39.04 | 62,251 |
| 1/8/2026 | $41.50 | $41.50 | $39.70 | $39.81 | 86,625 |
| 1/7/2026 | $41.73 | $42.09 | $40.90 | $41.22 | 28,914 |
| 1/6/2026 | $41.83 | $41.89 | $41.01 | $41.56 | 45,592 |
| 1/5/2026 | $41.01 | $41.94 | $41.01 | $41.14 | 21,618 |
| 1/2/2026 | $41.36 | $42.38 | $40.81 | $41.66 | 74,727 |
| 1/1/2026 | $41.26 | $41.72 | $41.26 | $41.37 | 26,911 |
| 12/31/2025 | $41.10 | $41.85 | $40.88 | $41.15 | 35,254 |
| 12/30/2025 | $41.75 | $41.75 | $40.51 | $40.91 | 36,778 |
| 12/29/2025 | $42.03 | $42.48 | $41.02 | $41.26 | 31,605 |
| 12/26/2025 | $41.84 | $42.83 | $41.80 | $42.03 | 32,906 |
| 12/24/2025 | $42.20 | $42.98 | $41.52 | $41.64 | 20,671 |
| 12/23/2025 | $41.31 | $42.38 | $41.31 | $42.20 | 89,079 |
| 12/22/2025 | $40.55 | $41.79 | $40.55 | $41.32 | 45,176 |
| 12/19/2025 | $39.86 | $41.00 | $39.86 | $40.88 | 32,361 |
| 12/18/2025 | $40.61 | $41.12 | $39.98 | $40.20 | 57,325 |
| 12/17/2025 | $40.56 | $41.56 | $40.50 | $40.61 | 25,045 |
| 12/16/2025 | $41.11 | $42.20 | $40.75 | $41.24 | 43,381 |
| 12/15/2025 | $41.15 | $42.35 | $40.20 | $41.09 | 51,758 |
| 12/12/2025 | $41.31 | $42.26 | $41.30 | $41.77 | 30,027 |
| 12/11/2025 | $41.02 | $42.15 | $40.82 | $41.41 | 205,581 |
| 12/10/2025 | $41.33 | $42.20 | $41.33 | $41.74 | 134,470 |
| 12/9/2025 | $40.91 | $41.51 | $39.86 | $41.13 | 84,152 |
| 12/8/2025 | $43.44 | $43.44 | $40.01 | $40.21 | 81,112 |
| 12/5/2025 | $43.70 | $43.70 | $42.00 | $42.90 | 42,634 |
| 12/4/2025 | $42.95 | $44.24 | $42.86 | $43.15 | 78,475 |
| 12/3/2025 | $43.83 | $44.70 | $42.55 | $42.88 | 117,404 |
| 12/2/2025 | $44.38 | $45.71 | $43.41 | $44.21 | 125,629 |
| 12/1/2025 | $46.65 | $46.65 | $43.99 | $44.31 | 76,303 |
| 11/28/2025 | $46.70 | $46.70 | $45.31 | $46.22 | 30,252 |
| 11/27/2025 | $46.23 | $46.91 | $45.80 | $46.04 | 49,691 |
| 11/26/2025 | $46.00 | $47.60 | $45.52 | $46.71 | 82,349 |
| 11/25/2025 | $44.17 | $48.00 | $43.21 | $45.81 | 152,449 |
| 11/24/2025 | $45.10 | $45.50 | $44.07 | $44.46 | 109,855 |
| 11/21/2025 | $45.21 | $45.90 | $43.90 | $45.08 | 133,504 |
| 11/19/2025 | $46.57 | $47.01 | $45.56 | $46.48 | 127,801 |
| 11/18/2025 | $45.81 | $48.48 | $45.81 | $47.18 | 142,999 |
| 11/17/2025 | $45.82 | $46.55 | $45.80 | $46.21 | 62,332 |
| 11/14/2025 | $46.02 | $46.82 | $46.02 | $46.27 | 41,430 |
| 11/13/2025 | $46.85 | $47.32 | $46.30 | $46.75 | 57,447 |
| 11/12/2025 | $45.56 | $46.78 | $44.99 | $46.38 | 135,274 |
| 11/11/2025 | $45.00 | $45.98 | $44.62 | $45.56 | 139,116 |
| 11/10/2025 | $46.98 | $47.11 | $45.90 | $46.01 | 215,289 |
| 11/7/2025 | $48.63 | $48.63 | $46.82 | $46.98 | 172,827 |
| 11/6/2025 | $50.00 | $50.01 | $48.22 | $48.63 | 177,445 |
| 11/4/2025 | $50.06 | $51.15 | $49.92 | $50.00 | 101,312 |
| 11/3/2025 | $51.50 | $51.50 | $50.01 | $50.32 | 80,938 |
| 10/31/2025 | $52.60 | $52.60 | $50.81 | $51.05 | 116,093 |
| 10/30/2025 | $52.84 | $52.95 | $51.50 | $51.82 | 109,323 |
| 10/29/2025 | $52.44 | $53.50 | $52.06 | $52.84 | 83,617 |
| 10/28/2025 | $51.61 | $54.10 | $51.61 | $52.44 | 258,525 |
| 10/27/2025 | $50.53 | $52.50 | $50.40 | $51.58 | 268,528 |
| 10/24/2025 | $50.99 | $51.67 | $50.74 | $50.98 | 103,282 |
| 10/23/2025 | $53.48 | $53.48 | $50.51 | $50.74 | 356,146 |
| 10/21/2025 | $52.00 | $53.48 | $51.71 | $52.74 | 13,605 |
| 10/20/2025 | $53.00 | $53.00 | $51.50 | $51.64 | 205,482 |
| 10/17/2025 | $53.48 | $54.00 | $52.40 | $52.94 | 153,361 |
| 10/16/2025 | $53.60 | $54.79 | $52.95 | $53.48 | 141,283 |
| 10/15/2025 | $54.13 | $54.16 | $53.40 | $53.60 | 64,003 |