BSE · SPCAPIT · stock

S P Capital Financing Limited (SPCAPIT) stock price history

Every BSE trading session of S P Capital Financing Limited from Jan 6, 2000 to Sep 28, 2026: 6,665 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.

Get SPCAPIT data, free keyYear by year table

SPCAPIT adjusted close, 2000 to 2026

SPCAPITS P Capital Financing Limited
₹53.51+12.0% over one year
20052010201520202025
₹111.28
All time high, 2012
₹76.14
52 week high, ₹47.50 low
6,665
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

SPCAPIT key facts

  • S P Capital Financing Limited (SPCAPIT) closed at ₹53.51 on Sep 28, 2026 on BSE.
  • SPCAPIT's all time high close is ₹111.28, set on Jul 6, 2012; its all time low close is ₹1.68 on Jan 6, 2000.
  • SPCAPIT's 52 week range is ₹47.50 to ₹76.14.
  • SPCAPIT returned +12.0% over the year to Sep 28, 2026 and +192.5% over five years.
  • Over ten years SPCAPIT returned +154%, +9.8% a year compounded.
  • SPCAPIT's deepest drawdown was -90.6% from Jul 6, 2012 to Jan 6, 2021.
  • DataCedar holds 6,665 daily sessions of SPCAPIT history from Jan 6, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SPCAPIT price chart, 2000 to 2026

SPCAPIT adjusted close, Jan 6, 2000 to Sep 28, 2026₹1.68₹6.72₹26.89₹107.59200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SPCAPIT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+6.2%
3 months+0.9%
6 months-4.4%
Year to date-7.2%
1 year+12.0%
3 years+140.9%
5 years+192.5%
10 years+154.0%
Since Jan 6, 2000+3,087%
Compound annual growth, 26.7 years+13.8%

SPCAPIT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹111.28 on Jul 6, 2012
All time low close
₹1.68 on Jan 6, 2000
52 week high
₹76.14 on Oct 7, 2025
52 week low
₹47.50 on Dec 18, 2025
Deepest drawdown
-90.6% from Jul 6, 2012 to Jan 6, 2021, not yet recovered
Best single session
+24.8% on Feb 28, 2000
Worst single session
-21.9% on Feb 2, 2000
Volatility, 1 year annualised
57.4%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
31.9×
Best calendar year
2007, +277%
Worst calendar year
2004, -67%

SPCAPIT 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. 2000 starts on Jan 6, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹58.47₹68.42₹47.50₹53.51-8.5%191.8K184
2025₹70.51₹76.14₹37.32₹58.50-9.0%502.6K248
2024₹26.44₹76.60₹22.10₹64.29+140.7%1.4M245
2023₹16.25₹29.84₹13.09₹26.71+63.4%1.2M245
2022₹26.39₹31.15₹12.82₹16.35-36.8%2.1M248
2021₹11.00₹27.77₹10.45₹25.86+123.4%1.1M248
2020₹16.16₹16.16₹11.57₹11.57-28.4%4.8K250
2019₹14.86₹17.12₹11.95₹16.16+3.3%557.4K242
2018₹13.90₹28.33₹11.64₹15.64+12.5%297.1K246
2017₹12.69₹19.59₹12.16₹13.90+9.6%194.2K248
2016₹20.68₹30.41₹11.90₹12.69-38.7%425.4K246
2015₹33.23₹45.10₹12.09₹20.68-39.7%719.3K246
2014₹33.33₹49.35₹13.08₹34.31+0.4%678K244
2013₹34.65₹46.13₹25.17₹34.18-6.2%2.6M248
2012₹57.72₹118.75₹32.82₹36.44-35.0%7.9M245
2011₹46.01₹56.62₹25.68₹56.02+21.8%419.6K246
2010₹23.68₹67.91₹14.84₹46.01+94.3%787.1K250
2009₹30.15₹30.57₹22.75₹23.68-21.5%46.1K243
2008₹30.57₹53.07₹28.96₹30.15-1.4%83.3K246
2007₹8.12₹43.55₹8.10₹30.57+276.6%75.8K248
2006₹9.34₹9.34₹8.12₹8.12-13.1%2.5K247
2005₹5.16₹17.76₹4.14₹9.34+81.1%9K250
2004₹15.50₹15.50₹5.16₹5.16-66.7%4.6K262
2003₹15.50₹15.50₹15.50₹15.500.0%100261
2002₹10.49₹15.50₹10.49₹15.50+47.7%1.7K261
2001₹12.33₹12.33₹10.49₹10.49-14.9%100261
2000₹1.68₹12.33₹1.68₹12.33n/a44.7K257

SPCAPIT monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹53.51+6.2%
August 2026₹50.39-3.2%
July 2026₹52.05-1.0%
June 2026₹52.55-5.3%
May 2026₹55.50-3.7%
April 2026₹57.66+14.8%
March 2026₹50.23-13.5%
February 2026₹58.10+0.1%
January 2026₹58.07-0.7%
December 2025₹58.50-2.6%
November 2025₹60.08-2.9%
October 2025₹61.87+27.3%

About the SPCAPIT data

Daily bars. 6,665 sessions from Jan 6, 2000 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 Jan 6, 2000, 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/SPCAPIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • SPANDANA Spandana Sphoorty Financial Limited
  • SPAR Sparc Electrex Limited
  • SPARC Sun Pharma Advanced Research Company Limited
  • SPARKLEGR Sparkle Gold Rock Limited
  • SPECFOOD Spectrum Foods Limited
  • SPECIALITY Speciality Restaurants Limited
  • SPECTRA Spectra Industries Limited
  • SPECTRUM Spectrum Electrical Industries Limited

Common questions

SPCAPIT share price history

Start with any symbol.

Start free