BSE · SPENTA · stock

Spenta International Limited (SPENTA) stock price history

Every BSE trading session of Spenta International Limited from Nov 16, 2000 to Sep 25, 2026: 6,440 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 SPENTA data, free keyYear by year table

SPENTA adjusted close, 2000 to 2026

SPENTASpenta International Limited
₹135.85+21.7% over one year
20052010201520202025
₹200.06
All time high, 2018
₹169.70
52 week high, ₹71.10 low
6,440
Daily sessions since 2000

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

SPENTA key facts

  • Spenta International Limited (SPENTA) closed at ₹135.85 on Sep 25, 2026 on BSE.
  • SPENTA's all time high close is ₹200.06, set on Jan 5, 2018; its all time low close is ₹1.44 on Oct 14, 2002.
  • SPENTA's 52 week range is ₹71.10 to ₹169.70.
  • SPENTA returned +21.7% over the year to Sep 25, 2026 and +128.5% over five years.
  • Over ten years SPENTA returned +46%, +3.8% a year compounded.
  • SPENTA's deepest drawdown was -83.8% from Sep 5, 2005 to Mar 2, 2009.
  • DataCedar holds 6,440 daily sessions of SPENTA history from Nov 16, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SPENTA price chart, 2000 to 2026

SPENTA adjusted close, Nov 16, 2000 to Sep 25, 2026₹1.44₹7.28₹36.73₹185.33200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SPENTA returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month+11.9%
3 months+34.2%
6 months+46.1%
Year to date+51.0%
1 year+21.7%
3 years+5.5%
5 years+128.5%
10 years+45.8%
Since Nov 16, 2000+4,606%
Compound annual growth, 25.9 years+16.1%

SPENTA records

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

All time high close
₹200.06 on Jan 5, 2018
All time low close
₹1.44 on Oct 14, 2002
52 week high
₹169.70 on Jul 28, 2026
52 week low
₹71.10 on Feb 12, 2026
Deepest drawdown
-83.8% from Sep 5, 2005 to Mar 2, 2009, recovered Nov 11, 2010
Best single session
+20.0% on Jul 5, 2002
Worst single session
-33.3% on Jan 4, 2002
Volatility, 1 year annualised
83.0%
Sessions closing higher, 1 year
40%
Growth of 1 since 2000
47.1×
Best calendar year
2015, +432%
Worst calendar year
2008, -70%

SPENTA 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 Nov 16, 2000; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹90.35₹169.70₹71.10₹135.85+49.3%144.5K183
2025₹161.53₹185.56₹83.00₹91.00-42.3%195.6K248
2024₹169.39₹196.62₹101.51₹157.62-5.2%258.9K245
2023₹101.48₹180.51₹76.12₹166.19+63.8%213.6K245
2022₹82.42₹147.34₹65.06₹101.48+23.3%267.9K248
2021₹47.52₹99.20₹35.38₹82.33+66.2%159.1K248
2020₹57.69₹62.32₹37.50₹49.53-14.1%73.3K251
2019₹81.70₹102.87₹42.66₹57.69-37.2%145.8K242
2018₹150.78₹204.55₹75.22₹91.80-40.0%238.1K246
2017₹102.11₹160.30₹76.13₹153.00+38.2%162.2K248
2016₹170.61₹195.87₹66.51₹110.75-28.6%217.2K246
2015₹27.82₹155.10₹27.82₹155.10+431.7%540.8K246
2014₹11.90₹42.60₹11.12₹29.17+149.3%687.6K244
2013₹10.51₹16.01₹10.09₹11.70+9.7%39.5K248
2012₹13.12₹15.53₹9.03₹10.67-14.9%74.9K245
2011₹16.44₹18.50₹9.87₹12.54-26.8%157.8K246
2010₹15.75₹24.58₹13.43₹17.14+14.0%396K250
2009₹5.37₹15.60₹3.64₹15.04+166.9%174.7K243
2008₹19.94₹23.53₹5.63₹5.63-70.4%450.7K246
2007₹15.35₹19.55₹11.16₹19.03+23.6%515.6K248
2006₹16.88₹20.99₹11.50₹15.40-10.9%884.9K247
2005₹8.05₹24.84₹6.12₹17.28+128.1%3.2M250
2004₹5.27₹11.24₹3.75₹7.58+33.2%442.7K262
2003₹2.01₹8.08₹1.54₹5.69+182.6%185.3K261
2002₹3.15₹4.33₹1.44₹2.01-36.1%46.9K261
2001₹3.15₹3.15₹3.15₹3.150.0%0261
2000₹2.89₹3.15₹2.89₹3.15n/a3.9K32

SPENTA monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹135.85+10.6%
August 2026₹122.85-12.9%
July 2026₹141.01+44.3%
June 2026₹97.75-9.2%
May 2026₹107.64+9.8%
April 2026₹98.00+8.9%
March 2026₹90.00+5.8%
February 2026₹85.09+5.7%
January 2026₹80.50-11.5%
December 2025₹91.00+2.1%
November 2025₹89.10-17.3%
October 2025₹107.80+0.7%

About the SPENTA data

Daily bars. 6,440 sessions from Nov 16, 2000 to Sep 25, 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 25, 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 Nov 16, 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/SPENTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • SPECTRUM Spectrum Electrical Industries Limited
  • SPEEDEX Maharaja & Speedex India Limited
  • SPELS SPEL Semiconductor Limited
  • SPENCERS Spencer's Retail Limited
  • SPIC Southern Petrochemical Industries Corporation Limited
  • SPICEISLIN Spice Islands Industries Limited
  • SPICEJET SpiceJet Limited
  • SPICELOUNG Spice Lounge Food Works Limited

Common questions

SPENTA share price history

Start with any symbol.

Start free