BSE · SPAL · stock
S.P. Apparels Limited (SPAL) stock price history
Every BSE trading session of S.P. Apparels Limited from Aug 12, 2016 to Sep 28, 2026: 2,499 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPAL adjusted close, 2016 to 2026
- ₹1,173
- All time high, 2026
- ₹1,217
- 52 week high, ₹583.35 low
- 2,499
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
SPAL key facts
- S.P. Apparels Limited (SPAL) closed at ₹947.10 on Sep 28, 2026 on BSE.
- SPAL's all time high close is ₹1,173, set on Jul 9, 2026; its all time low close is ₹59.30 on Jun 1, 2020.
- SPAL's 52 week range is ₹583.35 to ₹1,217.
- SPAL returned +33.3% over the year to Sep 28, 2026 and +190.9% over five years.
- Over ten years SPAL returned +180%, +10.8% a year compounded.
- SPAL's deepest drawdown was -87.2% from Jun 21, 2017 to Jun 1, 2020.
- DataCedar holds 2,499 daily sessions of SPAL history from Aug 12, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPAL price chart, 2016 to 2026
SPAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -13.8% |
| 6 months | +35.7% |
| Year to date | +35.7% |
| 1 year | +33.3% |
| 3 years | +86.4% |
| 5 years | +190.9% |
| 10 years | +179.5% |
| Since Aug 12, 2016 | +227.9% |
| Compound annual growth, 10.1 years | +12.4% |
SPAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,173 on Jul 9, 2026
- All time low close
- ₹59.30 on Jun 1, 2020
- 52 week high
- ₹1,217 on Jul 9, 2026
- 52 week low
- ₹583.35 on Jan 21, 2026
- Deepest drawdown
- -87.2% from Jun 21, 2017 to Jun 1, 2020, recovered Jan 10, 2022
- Best single session
- +20.0% on Sep 30, 2020
- Worst single session
- -15.2% on Aug 14, 2019
- Volatility, 1 year annualised
- 49.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2016
- 3.3×
- Best calendar year
- 2021, +176%
- Worst calendar year
- 2018, -44%
SPAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Aug 12, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹701.81 | ₹1,217 | ₹583.35 | ₹947.10 | +35.6% | 1.3M | 184 |
| 2025 | ₹916.44 | ₹984.51 | ₹606.67 | ₹698.27 | -23.4% | 1.6M | 248 |
| 2024 | ₹596.67 | ₹1,127 | ₹459.04 | ₹911.52 | +51.2% | 957.7K | 245 |
| 2023 | ₹320.92 | ₹681.10 | ₹269.99 | ₹602.94 | +87.3% | 1.2M | 245 |
| 2022 | ₹431.20 | ₹524.16 | ₹291.80 | ₹321.96 | -24.7% | 1.8M | 248 |
| 2021 | ₹157.37 | ₹444.45 | ₹129.59 | ₹427.54 | +176.2% | 2.4M | 248 |
| 2020 | ₹200.76 | ₹226.78 | ₹56.89 | ₹154.82 | -23.4% | 1.1M | 251 |
| 2019 | ₹234.63 | ₹329.37 | ₹168.56 | ₹202.24 | -12.4% | 379.8K | 242 |
| 2018 | ₹413.59 | ₹417.27 | ₹225.95 | ₹230.76 | -43.5% | 991.6K | 246 |
| 2017 | ₹344.16 | ₹471.87 | ₹330.89 | ₹408.74 | +18.3% | 2.7M | 248 |
| 2016 | ₹298.59 | ₹365.45 | ₹270.20 | ₹345.38 | n/a | 3.6M | 94 |
SPAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹947.10 | -9.9% |
| August 2026 | ₹1,051 | +4.9% |
| July 2026 | ₹1,002 | -11.5% |
| June 2026 | ₹1,132 | +44.9% |
| May 2026 | ₹781.69 | -2.9% |
| April 2026 | ₹805.32 | +14.9% |
| March 2026 | ₹700.97 | -0.6% |
| February 2026 | ₹705.35 | +5.1% |
| January 2026 | ₹671.25 | -3.9% |
| December 2025 | ₹698.27 | -10.6% |
| November 2025 | ₹780.74 | +5.9% |
| October 2025 | ₹737.41 | +1.0% |
About the SPAL data
Daily bars. 2,499 sessions from Aug 12, 2016 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SOUTLAT Southern Latex Limited
- SOVERDIA Sovereign Diamonds Limited
- SPACAPS SPA Capital Services Limited
- SPACEINCUBA Space Incubatrics Technologies Limited
- SPANDANA Spandana Sphoorty Financial Limited
- SPAR Sparc Electrex Limited
- SPARC Sun Pharma Advanced Research Company Limited
- SPARKLEGR Sparkle Gold Rock Limited
Common questions
SPAL share price history
