NSE · SPANDANA · stock
Spandana Sphoorty Financial Limited (SPANDANA) stock price history
Every NSE trading session of Spandana Sphoorty Financial Limited from Aug 19, 2019 to Sep 28, 2026: 1,764 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.
SPANDANA adjusted close, 2019 to 2026
- ₹1,360
- All time high, 2019
- ₹319.40
- 52 week high, ₹181.10 low
- 1,764
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SPANDANA key facts
- Spandana Sphoorty Financial Limited (SPANDANA) closed at ₹228.35 on Sep 28, 2026 on NSE.
- SPANDANA's all time high close is ₹1,360, set on Nov 11, 2019; its all time low close is ₹184.15 on Mar 30, 2026.
- SPANDANA's 52 week range is ₹181.10 to ₹319.40.
- SPANDANA returned -8.8% over the year to Sep 28, 2026 and -60.4% over five years.
- Since Aug 19, 2019 SPANDANA returned -73%, -16.8% a year compounded.
- SPANDANA's deepest drawdown was -86.5% from Nov 11, 2019 to Mar 30, 2026.
- DataCedar holds 1,764 daily sessions of SPANDANA history from Aug 19, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPANDANA price chart, 2019 to 2026
SPANDANA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | -14.4% |
| 6 months | +17.5% |
| Year to date | -14.0% |
| 1 year | -8.8% |
| 3 years | -71.1% |
| 5 years | -60.4% |
| 10 years | n/a |
| Since Aug 19, 2019 | -73.1% |
| Compound annual growth, 7.1 years | -16.8% |
SPANDANA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,360 on Nov 11, 2019
- All time low close
- ₹184.15 on Mar 30, 2026
- 52 week high
- ₹319.40 on Jul 6, 2026
- 52 week low
- ₹181.10 on Mar 30, 2026
- Deepest drawdown
- -86.5% from Nov 11, 2019 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Apr 21, 2025
- Worst single session
- -20.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 42.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +92%
- Worst calendar year
- 2024, -71%
SPANDANA 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. 2019 starts on Aug 19, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹274.70 | ₹319.40 | ₹181.10 | ₹228.35 | -15.2% | 57M | 187 |
| 2025 | ₹331.00 | ₹519.65 | ₹193.00 | ₹269.35 | -18.6% | 139.4M | 249 |
| 2024 | ₹1,129 | ₹1,243 | ₹305.20 | ₹331.00 | -70.7% | 57.5M | 246 |
| 2023 | ₹587.95 | ₹1,136 | ₹470.00 | ₹1,129 | +91.9% | 38.7M | 245 |
| 2022 | ₹460.50 | ₹653.95 | ₹286.65 | ₹588.10 | +27.7% | 75.8M | 248 |
| 2021 | ₹760.00 | ₹830.00 | ₹392.20 | ₹460.70 | -38.6% | 43.8M | 248 |
| 2020 | ₹1,191 | ₹1,200 | ₹405.00 | ₹750.65 | -37.1% | 16M | 251 |
| 2019 | ₹825.00 | ₹1,397 | ₹691.10 | ₹1,194 | n/a | 11M | 90 |
SPANDANA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹228.35 | -5.2% |
| August 2026 | ₹240.95 | -7.7% |
| July 2026 | ₹261.10 | -2.8% |
| June 2026 | ₹268.60 | +6.9% |
| May 2026 | ₹251.38 | +10.3% |
| April 2026 | ₹227.98 | +23.8% |
| March 2026 | ₹184.15 | -27.2% |
| February 2026 | ₹253.10 | +0.8% |
| January 2026 | ₹251.10 | -6.8% |
| December 2025 | ₹269.35 | +1.6% |
| November 2025 | ₹265.00 | +4.3% |
| October 2025 | ₹254.10 | +1.4% |
About the SPANDANA data
Daily bars. 1,764 sessions from Aug 19, 2019 to Sep 28, 2026, one row per NSE 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 NSE 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 19, 2019, 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/SPANDANA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SOTL Savita Oil Technologies Limited
- SOUTHBANK The South Indian Bank Limited
- SOUTHWEST South West Pinnacle Exploration Limited
- SPAL S. P. Apparels Limited
- SPARC Sun Pharma Advanced Research Company Limited
- SPCENET Spacenet Enterprises India Limited
- SPECIALITY Speciality Restaurants Limited
- SPECTRUM Spectrum Electrical Industries Limited
Common questions
SPANDANA share price history
