SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SPUNWEB Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 105.70 | 103.00 | 105.70 | 103.00 | 2400 | 0.71% |
| 01 Apr 2026 | 104.95 | 95.90 | 105.00 | 95.00 | 82800 | 13.34% |
| 30 Mar 2026 | 92.60 | 103.00 | 103.00 | 90.00 | 31200 | -5.41% |
| 27 Mar 2026 | 97.90 | 83.50 | 100.80 | 80.00 | 171600 | 16.55% |
| 25 Mar 2026 | 84.00 | 83.15 | 85.50 | 83.15 | 43200 | 1.82% |
| 24 Mar 2026 | 82.50 | 84.00 | 85.80 | 82.50 | 103200 | 0.49% |
| 23 Mar 2026 | 82.10 | 81.00 | 84.20 | 81.00 | 46800 | -3.75% |
| 20 Mar 2026 | 85.30 | 86.50 | 86.50 | 84.50 | 31200 | 2.90% |
| 19 Mar 2026 | 82.90 | 80.10 | 84.85 | 80.00 | 124800 | -2.18% |
| 18 Mar 2026 | 84.75 | 82.00 | 85.95 | 82.00 | 27600 | 2.54% |
| 17 Mar 2026 | 82.65 | 80.30 | 84.00 | 80.30 | 34800 | -1.61% |
| 16 Mar 2026 | 84.00 | 84.15 | 87.20 | 81.00 | 63600 | -6.67% |
| 13 Mar 2026 | 90.00 | 90.60 | 92.60 | 88.00 | 26400 | -0.66% |
| 12 Mar 2026 | 90.60 | 91.00 | 92.40 | 90.00 | 10800 | -0.98% |
| 11 Mar 2026 | 91.50 | 91.50 | 95.90 | 90.00 | 15600 | 0.27% |
| 10 Mar 2026 | 91.25 | 94.00 | 94.00 | 91.00 | 16800 | -1.67% |
| 09 Mar 2026 | 92.80 | 90.10 | 95.65 | 90.00 | 60000 | -4.23% |
| 06 Mar 2026 | 96.90 | 100.00 | 101.70 | 96.00 | 196800 | -2.91% |
| 05 Mar 2026 | 99.80 | 104.00 | 105.95 | 99.00 | 594000 | -3.15% |
| 04 Mar 2026 | 103.05 | 103.20 | 106.20 | 100.05 | 196800 | -0.24% |
| 02 Mar 2026 | 103.30 | 90.05 | 105.00 | 90.05 | 154800 | -3.91% |
| 27 Feb 2026 | 107.50 | 107.00 | 108.95 | 107.00 | 14400 | -3.93% |
| 26 Feb 2026 | 111.90 | 115.00 | 118.00 | 111.00 | 80400 | -8.32% |
| 25 Feb 2026 | 122.05 | 112.00 | 122.05 | 112.00 | 52800 | 6.13% |
| 24 Feb 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 1200 | -4.17% |
| 20 Feb 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 2400 | 0.17% |
| 19 Feb 2026 | 119.80 | 120.50 | 120.50 | 119.00 | 8400 | -3.31% |
| 18 Feb 2026 | 123.90 | 120.10 | 123.90 | 120.00 | 4800 | 2.40% |
| 17 Feb 2026 | 121.00 | 120.00 | 121.00 | 120.00 | 2400 | 1.64% |
| 16 Feb 2026 | 119.05 | 119.00 | 119.05 | 119.00 | 2400 | -2.62% |
| 12 Feb 2026 | 122.25 | 122.00 | 122.25 | 122.00 | 2400 | 0.20% |
| 11 Feb 2026 | 122.00 | 121.85 | 127.25 | 121.00 | 14400 | -3.17% |
| 10 Feb 2026 | 126.00 | 125.00 | 128.00 | 125.00 | 8400 | 5.44% |
| 09 Feb 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 26400 | 0.34% |
| 06 Feb 2026 | 119.10 | 114.00 | 120.50 | 114.00 | 27600 | 2.67% |
| 05 Feb 2026 | 116.00 | 115.00 | 117.50 | 113.00 | 8400 | -5.84% |
| 04 Feb 2026 | 123.20 | 122.00 | 123.50 | 122.00 | 14400 | 2.75% |
| 03 Feb 2026 | 119.90 | 119.95 | 125.95 | 116.95 | 156000 | 5.87% |
| 02 Feb 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 1200 | 3.90% |
| 01 Feb 2026 | 109.00 | 109.00 | 109.00 | 108.00 | 4800 | 0.00% |
| 30 Jan 2026 | 109.00 | 109.00 | 114.95 | 105.55 | 70800 | -5.22% |
| 29 Jan 2026 | 115.00 | 113.30 | 115.00 | 113.30 | 6000 | 0.48% |
| 28 Jan 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 2400 | 1.73% |
| 27 Jan 2026 | 112.50 | 113.95 | 115.50 | 107.30 | 8400 | -1.36% |
| 23 Jan 2026 | 114.05 | 119.00 | 119.00 | 114.05 | 2400 | 0.48% |
| 22 Jan 2026 | 113.50 | 110.55 | 114.00 | 110.55 | 4800 | 1.16% |
| 21 Jan 2026 | 112.20 | 117.00 | 117.00 | 110.00 | 28800 | -6.50% |
| 20 Jan 2026 | 120.00 | 119.05 | 120.00 | 118.00 | 21600 | -1.84% |
| 19 Jan 2026 | 122.25 | 121.05 | 125.00 | 120.00 | 20400 | -2.20% |
| 16 Jan 2026 | 125.00 | 124.00 | 126.50 | 124.00 | 10800 | 0.81% |
| 14 Jan 2026 | 124.00 | 124.00 | 124.00 | 120.05 | 9600 | -0.84% |
| 13 Jan 2026 | 125.05 | 125.00 | 127.50 | 122.60 | 42000 | -3.81% |
| 12 Jan 2026 | 130.00 | 133.00 | 133.00 | 123.50 | 27600 | -2.18% |
| 09 Jan 2026 | 132.90 | 133.75 | 136.00 | 132.80 | 21600 | 0.08% |
| 08 Jan 2026 | 132.80 | 137.00 | 137.00 | 132.80 | 16800 | -3.07% |
| 07 Jan 2026 | 137.00 | 138.00 | 138.00 | 137.00 | 2400 | -1.19% |
| 06 Jan 2026 | 138.65 | 140.05 | 140.50 | 136.05 | 12000 | -1.00% |
| 05 Jan 2026 | 140.05 | 138.40 | 145.50 | 138.40 | 27600 | 2.68% |
| 02 Jan 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 1200 | -4.52% |
| 01 Jan 2026 | 142.85 | 141.70 | 143.80 | 141.70 | 3600 | 2.77% |
| 31 Dec 2025 | 139.00 | 138.95 | 139.00 | 138.95 | 6000 | 2.73% |
| 30 Dec 2025 | 135.30 | 135.70 | 135.70 | 135.00 | 7200 | -0.77% |
| 29 Dec 2025 | 136.35 | 138.00 | 138.00 | 136.35 | 14400 | -2.61% |
| 26 Dec 2025 | 140.00 | 140.00 | 141.70 | 140.00 | 4800 | 1.89% |
| 24 Dec 2025 | 137.40 | 141.70 | 145.85 | 137.40 | 8400 | -1.86% |
| 23 Dec 2025 | 140.00 | 138.00 | 140.00 | 138.00 | 4800 | 2.08% |
| 22 Dec 2025 | 137.15 | 139.00 | 142.00 | 135.25 | 21600 | -1.33% |
| 19 Dec 2025 | 139.00 | 136.45 | 139.95 | 136.45 | 22800 | 1.83% |
| 18 Dec 2025 | 136.50 | 137.00 | 139.00 | 136.00 | 16800 | -2.50% |
| 17 Dec 2025 | 140.00 | 138.00 | 140.00 | 137.00 | 8400 | 0.00% |
| 16 Dec 2025 | 140.00 | 140.00 | 146.00 | 140.00 | 13200 | -0.21% |
| 15 Dec 2025 | 140.30 | 141.00 | 141.00 | 140.00 | 7200 | 0.11% |
| 12 Dec 2025 | 140.15 | 140.00 | 142.65 | 140.00 | 30000 | -3.81% |
| 11 Dec 2025 | 145.70 | 146.90 | 148.00 | 145.00 | 7200 | 1.18% |
| 10 Dec 2025 | 144.00 | 144.00 | 144.00 | 142.00 | 6000 | 2.86% |
| 09 Dec 2025 | 140.00 | 141.70 | 144.00 | 140.00 | 10800 | 1.45% |
| 08 Dec 2025 | 138.00 | 145.00 | 145.00 | 138.00 | 37200 | -4.33% |
| 05 Dec 2025 | 144.25 | 146.05 | 146.05 | 144.00 | 19200 | -1.03% |
| 04 Dec 2025 | 145.75 | 149.00 | 149.00 | 145.00 | 13200 | -2.74% |
| 03 Dec 2025 | 149.85 | 155.60 | 155.60 | 149.00 | 13200 | -2.06% |
| 02 Dec 2025 | 153.00 | 150.35 | 153.00 | 149.15 | 27600 | -0.68% |
| 01 Dec 2025 | 154.05 | 155.30 | 160.00 | 153.00 | 24000 | -0.80% |
| 28 Nov 2025 | 155.30 | 155.55 | 156.80 | 151.95 | 20400 | 0.49% |
| 27 Nov 2025 | 154.55 | 157.05 | 158.00 | 154.55 | 10800 | -1.56% |
| 26 Nov 2025 | 157.00 | 155.00 | 159.70 | 155.00 | 18000 | 0.64% |
| 25 Nov 2025 | 156.00 | 152.35 | 156.00 | 152.35 | 13200 | 0.35% |
| 24 Nov 2025 | 155.45 | 164.25 | 164.45 | 155.20 | 51600 | -2.87% |
| 21 Nov 2025 | 160.05 | 153.50 | 161.90 | 149.00 | 162000 | 4.27% |
| 20 Nov 2025 | 153.50 | 149.95 | 159.00 | 149.00 | 124800 | 4.64% |
| 19 Nov 2025 | 146.70 | 146.95 | 150.00 | 146.20 | 67200 | 0.38% |
| 18 Nov 2025 | 146.15 | 148.00 | 148.00 | 146.00 | 20400 | 0.07% |
| 17 Nov 2025 | 146.05 | 145.70 | 149.00 | 145.00 | 33600 | 1.32% |
| 14 Nov 2025 | 144.15 | 143.00 | 145.70 | 141.00 | 10800 | -0.59% |
| 13 Nov 2025 | 145.00 | 145.80 | 145.80 | 142.00 | 12000 | -0.55% |
| 12 Nov 2025 | 145.80 | 146.00 | 147.45 | 142.40 | 19200 | 0.03% |
| 11 Nov 2025 | 145.75 | 148.95 | 148.95 | 145.50 | 7200 | -1.52% |
| 10 Nov 2025 | 148.00 | 150.00 | 150.00 | 146.00 | 26400 | 1.75% |
| 07 Nov 2025 | 145.45 | 148.00 | 149.00 | 142.35 | 26400 | -2.42% |
| 06 Nov 2025 | 149.05 | 150.40 | 156.00 | 147.20 | 72000 | 1.98% |
| 04 Nov 2025 | 146.15 | 144.00 | 146.50 | 142.00 | 31200 | 2.92% |
| 03 Nov 2025 | 142.00 | 144.70 | 144.70 | 142.00 | 3600 | -0.77% |
| 31 Oct 2025 | 143.10 | 143.00 | 144.95 | 142.00 | 9600 | 2.21% |
| 30 Oct 2025 | 140.00 | 143.85 | 143.85 | 139.50 | 8400 | -2.68% |
| 29 Oct 2025 | 143.85 | 140.00 | 144.00 | 137.10 | 164400 | -1.47% |
| 28 Oct 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 1200 | 0.00% |
| 27 Oct 2025 | 146.00 | 146.00 | 146.00 | 142.00 | 7200 | 0.00% |
| 24 Oct 2025 | 146.00 | 146.30 | 146.30 | 146.00 | 3600 | -0.21% |
| 23 Oct 2025 | 146.30 | 148.00 | 148.00 | 146.30 | 4800 | 0.21% |
| 21 Oct 2025 | 146.00 | 141.20 | 147.95 | 141.20 | 28800 | 3.44% |
| 20 Oct 2025 | 141.15 | 137.05 | 143.35 | 137.00 | 22800 | 1.91% |
| 17 Oct 2025 | 138.50 | 140.65 | 140.65 | 138.50 | 57600 | -2.74% |
| 16 Oct 2025 | 142.40 | 141.00 | 144.70 | 140.00 | 102000 | 2.48% |
| 15 Oct 2025 | 138.95 | 139.80 | 140.75 | 136.00 | 164400 | -0.61% |
| 14 Oct 2025 | 139.80 | 148.00 | 148.00 | 138.50 | 231600 | -6.80% |
| 13 Oct 2025 | 150.00 | 148.50 | 150.00 | 148.50 | 3600 | -1.61% |
| 10 Oct 2025 | 152.45 | 148.70 | 152.45 | 146.35 | 8400 | 2.52% |
| 09 Oct 2025 | 148.70 | 146.00 | 149.00 | 146.00 | 8400 | -0.90% |
| 08 Oct 2025 | 150.05 | 150.95 | 153.00 | 149.30 | 33600 | 0.91% |
| 07 Oct 2025 | 148.70 | 150.50 | 150.50 | 148.00 | 18000 | -1.29% |
| 06 Oct 2025 | 150.65 | 155.20 | 164.00 | 149.00 | 58800 | -6.98% |
| 03 Oct 2025 | 161.95 | 148.50 | 165.00 | 148.50 | 68400 | 9.06% |
| 01 Oct 2025 | 148.50 | 150.00 | 150.00 | 148.00 | 15600 | -2.27% |
| 30 Sep 2025 | 151.95 | 151.00 | 152.00 | 150.00 | 10800 | 0.63% |
| 29 Sep 2025 | 151.00 | 153.00 | 158.00 | 151.00 | 27600 | 0.67% |
| 26 Sep 2025 | 150.00 | 152.00 | 153.50 | 148.00 | 49200 | -2.98% |
| 25 Sep 2025 | 154.60 | 157.15 | 157.15 | 152.00 | 28800 | -2.46% |
| 24 Sep 2025 | 158.50 | 162.00 | 162.00 | 157.50 | 15600 | 0.89% |
| 23 Sep 2025 | 157.10 | 156.00 | 158.70 | 155.00 | 26400 | -0.48% |
| 22 Sep 2025 | 157.85 | 165.00 | 165.00 | 156.20 | 79200 | -5.54% |
| 19 Sep 2025 | 167.10 | 163.00 | 168.95 | 163.00 | 46800 | 2.23% |
| 18 Sep 2025 | 163.45 | 165.20 | 168.95 | 162.05 | 67200 | -0.58% |
| 17 Sep 2025 | 164.40 | 171.00 | 172.20 | 160.65 | 90000 | -3.09% |
| 16 Sep 2025 | 169.65 | 165.90 | 173.55 | 165.90 | 126000 | 2.41% |
| 15 Sep 2025 | 165.65 | 156.00 | 167.80 | 156.00 | 172800 | 6.19% |
| 12 Sep 2025 | 156.00 | 158.00 | 163.65 | 154.50 | 76800 | -3.41% |
| 11 Sep 2025 | 161.50 | 150.05 | 166.00 | 150.05 | 134400 | 1.38% |
| 10 Sep 2025 | 159.30 | 155.90 | 160.00 | 155.00 | 28800 | 2.64% |
| 09 Sep 2025 | 155.20 | 155.00 | 157.00 | 150.00 | 27600 | -0.29% |
| 08 Sep 2025 | 155.65 | 160.00 | 165.80 | 154.10 | 164400 | -1.30% |
| 05 Sep 2025 | 157.70 | 141.10 | 160.50 | 141.10 | 512400 | 11.57% |
| 04 Sep 2025 | 141.35 | 146.90 | 146.90 | 140.00 | 14400 | -1.64% |
| 03 Sep 2025 | 143.70 | 143.80 | 143.80 | 139.65 | 19200 | 1.95% |
| 02 Sep 2025 | 140.95 | 143.10 | 144.00 | 139.00 | 49200 | -1.50% |
| 01 Sep 2025 | 143.10 | 140.00 | 143.10 | 139.00 | 14400 | 3.66% |
| 29 Aug 2025 | 138.05 | 142.15 | 145.85 | 138.00 | 46800 | -2.68% |
| 28 Aug 2025 | 141.85 | 141.10 | 146.45 | 141.10 | 21600 | -1.56% |
| 26 Aug 2025 | 144.10 | 154.80 | 154.80 | 142.10 | 97200 | -3.93% |
| 25 Aug 2025 | 150.00 | 154.75 | 155.00 | 150.00 | 36000 | -0.66% |
| 22 Aug 2025 | 151.00 | 153.00 | 153.00 | 149.95 | 64800 | -0.95% |
| 21 Aug 2025 | 152.45 | 141.00 | 156.50 | 140.00 | 164400 | 7.13% |
| 20 Aug 2025 | 142.30 | 147.00 | 149.40 | 139.00 | 294000 | -2.60% |
| 19 Aug 2025 | 146.10 | 139.95 | 148.10 | 137.50 | 313200 | 7.78% |
| 18 Aug 2025 | 135.55 | 135.25 | 137.75 | 133.25 | 158400 | 0.97% |
| 14 Aug 2025 | 134.25 | 133.75 | 136.25 | 130.50 | 195600 | 0.37% |
| 13 Aug 2025 | 133.75 | 138.00 | 138.00 | 131.50 | 163200 | -2.97% |
| 12 Aug 2025 | 137.85 | 140.10 | 144.80 | 137.30 | 73200 | -4.10% |
| 11 Aug 2025 | 143.75 | 141.45 | 144.95 | 137.50 | 73200 | 3.49% |
| 08 Aug 2025 | 138.90 | 143.25 | 145.00 | 136.00 | 78000 | -5.25% |
| 07 Aug 2025 | 146.60 | 145.10 | 150.25 | 142.05 | 88800 | 0.55% |
| 06 Aug 2025 | 145.80 | 141.05 | 149.05 | 133.60 | 153600 | 2.86% |
| 05 Aug 2025 | 141.75 | 142.05 | 149.30 | 140.50 | 60000 | -3.14% |
| 04 Aug 2025 | 146.35 | 150.00 | 155.00 | 142.55 | 136800 | -4.81% |
| 01 Aug 2025 | 153.75 | 156.00 | 161.40 | 153.00 | 79200 | -1.47% |
| 31 Jul 2025 | 156.05 | 149.50 | 156.60 | 147.00 | 308400 | 4.63% |
| 30 Jul 2025 | 149.15 | 142.80 | 149.15 | 140.00 | 117600 | 5.00% |
| 29 Jul 2025 | 142.05 | 149.10 | 149.10 | 138.45 | 224400 | -2.51% |
| 28 Jul 2025 | 145.70 | 146.00 | 154.30 | 143.60 | 236400 | -2.12% |
| 25 Jul 2025 | 148.85 | 150.00 | 154.00 | 147.70 | 472800 | -4.25% |
| 24 Jul 2025 | 155.45 | 144.85 | 156.65 | 144.85 | 927600 | 1.97% |
| 23 Jul 2025 | 152.45 | 156.00 | 157.90 | 152.45 | 248400 | -4.99% |
| 22 Jul 2025 | 160.45 | 166.45 | 166.45 | 154.05 | 1888800 | 1.20% |
