BSE · SSPNFIN · stock
SSPN Finance Limited (SSPNFIN) stock price history
Every BSE trading session of SSPN Finance Limited from Mar 26, 2015 to Sep 25, 2026: 2,843 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.
SSPNFIN adjusted close, 2015 to 2026
- ₹59.05
- All time high, 2020
- ₹10.59
- 52 week high, ₹6.35 low
- 2,843
- Daily sessions since 2015
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SSPNFIN key facts
- SSPN Finance Limited (SSPNFIN) closed at ₹8.70 on Sep 25, 2026 on BSE.
- SSPNFIN's all time high close is ₹59.05, set on Feb 5, 2020; its all time low close is ₹4.05 on Aug 13, 2015.
- SSPNFIN's 52 week range is ₹6.35 to ₹10.59.
- SSPNFIN returned +24.3% over the year to Sep 25, 2026 and -3.5% over five years.
- Over ten years SSPNFIN returned -8%, -0.9% a year compounded.
- SSPNFIN's deepest drawdown was -91.9% from Feb 5, 2020 to Sep 15, 2025.
- DataCedar holds 2,843 daily sessions of SSPNFIN history from Mar 26, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SSPNFIN price chart, 2015 to 2026
SSPNFIN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +36.6% |
| 3 months | -4.4% |
| 6 months | -17.8% |
| Year to date | -17.8% |
| 1 year | +24.3% |
| 3 years | +38.8% |
| 5 years | -3.5% |
| 10 years | -8.4% |
| Since Mar 26, 2015 | +20.8% |
| Compound annual growth, 11.5 years | +1.7% |
SSPNFIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹59.05 on Feb 5, 2020
- All time low close
- ₹4.05 on Aug 13, 2015
- 52 week high
- ₹10.59 on Dec 19, 2025
- 52 week low
- ₹6.35 on Aug 21, 2026
- Deepest drawdown
- -91.9% from Feb 5, 2020 to Sep 15, 2025, not yet recovered
- Best single session
- +20.0% on Jan 1, 2024
- Worst single session
- -19.4% on Jul 20, 2015
- Volatility, 1 year annualised
- 26.7%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2019, +315%
- Worst calendar year
- 2021, -74%
SSPNFIN 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. 2015 starts on Mar 26, 2015; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹10.59 | ₹10.59 | ₹6.35 | ₹8.70 | -17.8% | 232K | 186 |
| 2025 | ₹8.68 | ₹10.59 | ₹4.50 | ₹10.59 | +22.0% | 476K | 248 |
| 2024 | ₹6.05 | ₹9.10 | ₹6.05 | ₹8.68 | +51.0% | 864K | 245 |
| 2023 | ₹7.30 | ₹8.40 | ₹4.31 | ₹5.75 | -21.2% | 1.3M | 245 |
| 2022 | ₹7.06 | ₹11.58 | ₹7.06 | ₹7.30 | +3.4% | 1.9M | 248 |
| 2021 | ₹28.95 | ₹34.50 | ₹7.01 | ₹7.06 | -73.6% | 11M | 248 |
| 2020 | ₹47.65 | ₹64.10 | ₹24.20 | ₹26.70 | -44.1% | 6.6M | 251 |
| 2019 | ₹11.50 | ₹48.25 | ₹9.25 | ₹47.78 | +315.4% | 7.8M | 243 |
| 2018 | ₹9.00 | ₹11.50 | ₹8.50 | ₹11.50 | +27.8% | 252K | 246 |
| 2017 | ₹9.00 | ₹9.25 | ₹8.50 | ₹9.00 | 0.0% | 192K | 248 |
| 2016 | ₹10.50 | ₹10.60 | ₹9.00 | ₹9.00 | -11.1% | 552K | 246 |
| 2015 | ₹7.50 | ₹10.53 | ₹4.05 | ₹10.13 | n/a | 2.7M | 189 |
SSPNFIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹8.70 | +36.6% |
| August 2026 | ₹6.37 | -22.5% |
| July 2026 | ₹8.22 | 0.0% |
| June 2026 | ₹8.22 | -22.4% |
| May 2026 | ₹10.59 | 0.0% |
| April 2026 | ₹10.59 | 0.0% |
| March 2026 | ₹10.59 | 0.0% |
| February 2026 | ₹10.59 | 0.0% |
| January 2026 | ₹10.59 | 0.0% |
| December 2025 | ₹10.59 | +24.7% |
| November 2025 | ₹8.49 | 0.0% |
| October 2025 | ₹8.49 | +21.3% |
About the SSPNFIN data
Daily bars. 2,843 sessions from Mar 26, 2015 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 Mar 26, 2015, 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/SSPNFIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SSPNFIN share price history
