SPUNWEB Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 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% |
