Sp Capital Financing Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
30-03-2026
Monday		 BSE Sensex : 71,947.55
-1635.67
-2.22%		 NSE Nifty 50 : 22,331.40
-488.20
-2.14%		 USD - INR
1 $ = Rs 94.57		 Find Stock
Company: Sp Capital Financing Ltd MCap (aprox)
34 Crores		 Symbol :
530289		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-10.5% -13.5% -14.2% -13.6% 2.5% 0.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
30-03-26 Mon 50.23 -5.73 126 -10.2%
27-03-26 Fri 55.96 -0.49 347 -0.9% Data Update : 8 PM
25-03-26 Wed 56.45 -0.34 10 -0.6% 30-03-26 : 50.23
24-03-26 Tue 56.79 6.49 7 12.9%
23-03-26 Mon 50.3 -4.4 3.84k -8.0% Compared to  :
 18-03-26
56.12
20-03-26 Fri 54.7 -1.42 141 -2.5%
19-03-26 Thu 56.12   250 0.0% 7 Days %
18-03-26 Wed 56.12 -1.98 116 0.0% -10.5%
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.		  
16-03-26 Mon Compared to  :
 27-02-26
58.1
13-03-26 Fri
12-03-26 Thu 1 Month %
11-03-26 Wed -13.5%
10-03-26 Tue .
09-03-26 Mon Compared to  :
 30-01-26
58.56
06-03-26 Fri
05-03-26 Thu 2 Months %
04-03-26 Wed -14.2%
02-03-26 Mon  
27-02-26 Fri 58.1 0.1 61 0.2% Compared to  :
 30-12-25
58.13
26-02-26 Thu 58 -1 537 -1.7%
25-02-26 Wed 59 1.29 130 2.2% 3 Months %
24-02-26 Tue 57.71 -2.09 122 -3.5% -13.6%
23-02-26 Mon 59.8 0.1 308 0.2%  
20-02-26 Fri 59.7 0 200 0.0% Compared to  :
 30-09-25
49
19-02-26 Thu 59.7 0.42 228 0.7%
18-02-26 Wed 59.28 0.61 701 1.0% 6 Months %
17-02-26 Tue 58.67 -3.33 1.56k -5.4% 2.5%
16-02-26 Mon 62 2.5 1.01k 4.2%  
13-02-26 Fri 59.5 -0.01 227 0.0% Compared to  :
 01-04-25
50.05
12-02-26 Thu 59.51 -1.04 3.66k -1.7%
11-02-26 Wed 60.55 -1.42 877 -2.3% 1 year %
10-02-26 Tue 61.97 2.03 1.56k 3.4% 0.4%
09-02-26 Mon 59.94 2.87 766 5.0%  
06-02-26 Fri 57.07 0.26 3.59k 0.5%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
05-02-26 Thu 56.81 -2.42 1.56k -4.1%
04-02-26 Wed 59.23 1.16 1.05k 2.0%
03-02-26 Tue 58.07 -1.19 2.95k -2.0%
02-02-26 Mon 59.26 2.47 2.14k 4.3%
01-02-26 Sun 56.79 -1.77 2.91k -3.0%
30-01-26 Fri 58.56 1.56 11.88k 2.7%
29-01-26 Thu 57 -3 10.14k -5.0%
28-01-26 Wed 60 1.49 171 2.5%
27-01-26 Tue 58.51 -0.67 1.28k -1.1%
23-01-26 Fri 59.18 1.3 166 2.2%
22-01-26 Thu 57.88 -0.11 339 -0.2%
21-01-26 Wed 57.99 0.51 3.44k 0.9%
20-01-26 Tue 57.48 -2.86 2.25k -4.7%
19-01-26 Mon 60.34 -1.39 220 -2.3%
16-01-26 Fri 61.73 3.19 7.16k 5.4%
14-01-26 Wed 58.54 -1.33 535 -2.2%
13-01-26 Tue 59.87 -0.74 2.6k -1.2%
12-01-26 Mon 60.61 -1.27 88 -2.1%
09-01-26 Fri 61.88 0.89 4.34k 1.5%
08-01-26 Thu 60.99 0.4 2.89k 0.7%
07-01-26 Wed 60.59 3.82 2.51k 6.7%
06-01-26 Tue 56.77 -3.08 1.48k -5.1%
05-01-26 Mon 59.85 1.8 4.21k 3.1%
02-01-26 Fri 58.05 -2.95 922 -4.8%
01-01-26 Thu 61 2 280 3.4%
31-12-25 Wed 59 0.87 2.75k 1.5%
30-12-25 Tue 58.13 1.77 69 3.1%
29-12-25 Mon 56.36 -0.24 4.18k -0.4%
26-12-25 Fri 56.6 -3.76 6.23k -6.2%
24-12-25 Wed 60.36 2.76 14.11k 4.8%
23-12-25 Tue 57.6 -0.52 5.51k -0.9%
22-12-25 Mon 58.12 -0.78 1.48k -1.3%
19-12-25 Fri 58.9 1.91 4.76k 3.4%
18-12-25 Thu 56.99 2.32 1.5k 4.2%
17-12-25 Wed 54.67 -3.58 3.08k -6.1%
16-12-25 Tue 58.25 0.7 2.97k 1.2%
15-12-25 Mon 57.55 -1.45 715 -2.5%
12-12-25 Fri 59 3 951 5.4%  
11-12-25 Thu 56 -0.02 1.89k 0.0%  
10-12-25 Wed 56.02 1.49 699 2.7%  
09-12-25 Tue 54.53 -0.98 655 -1.8%  
08-12-25 Mon 55.51 -2.66 341 -4.6%  
05-12-25 Fri 58.17 0.17 1.72k 0.3%  
04-12-25 Thu 58 -1.97 2.7k -3.3%  
03-12-25 Wed 59.97 -0.41 283 -0.7%  
02-12-25 Tue 60.38 2.68 1.32k 4.6%  
01-12-25 Mon 57.7 -2.89 149 -4.8%  
28-11-25 Fri 60.59 3.33 2.34k 5.8%  
27-11-25 Thu 57.26 -2.26 858 -3.8%  
26-11-25 Wed 59.52 2.01 2.09k 3.5%  
25-11-25 Tue 57.51 -2.39 818 -4.0%  
24-11-25 Mon 59.9 0 1.27k 0.0%  
21-11-25 Fri 59.9 1.55 3.14k 2.7%  
20-11-25 Thu 58.35 -3.6 3.4k -5.8%  
19-11-25 Wed 61.89 2.5 47 4.2%  
18-11-25 Tue 61.95 0.06 1.75k 0.1%  
17-11-25 Mon 59.39 -1.29 450 -2.1%  
14-11-25 Fri 60.68 1.32 573 2.2%  
13-11-25 Thu 59.36 1.07 1.89k 1.8%  
12-11-25 Wed 58.29 0.63 1.83k 1.1%  
11-11-25 Tue 57.66 -4.34 39 -7.0%  
10-11-25 Mon 62 2.03 119 3.4%  
07-11-25 Fri 59.97 0.68 446 1.1%  
06-11-25 Thu 59.29 -1.26 4.96k -2.1%  
04-11-25 Tue 60.55 -1.2 1.12k -1.9%  
03-11-25 Mon 62.39 -4.03 17.9k -6.1%  
31-10-25 Fri 61.75 -0.64 8.61k -1.0%  
30-10-25 Thu 66.42 -0.58 2.7k -0.9%  
29-10-25 Wed 67 2.87 4.1k 4.5%  
28-10-25 Tue 64.13 -2.6 15.28k -3.9%  
27-10-25 Mon 66.73 3.73 7.06k 5.9%  
24-10-25 Fri 63 0.54 432 0.9%  
23-10-25 Thu 62.46 0 3.43k 0.0%  
21-10-25 Tue 62.46 0.46 192 0.7%  
20-10-25 Mon 62 0.57 1.2k 0.9%  
17-10-25 Fri 61.43 -3.57 4.03k -5.5%  
16-10-25 Thu 65 3.39 3.5k 5.5%  
15-10-25 Wed 61.61 -3.24 2.65k -5.0%  
14-10-25 Tue 64.85 -2.8 43 -4.1%  
13-10-25 Mon 67.65 0.8 1.98k 1.2%  
10-10-25 Fri 66.85 0.39 1.48k 0.6%  
09-10-25 Thu 66.46 0.46 1.6k 0.7%  
08-10-25 Wed 66 1.94 7.08k 3.0%  
07-10-25 Tue 69.99 5.13 9.48k 7.9%  
06-10-25 Mon 64.06 -5.93 10.27k -8.5%  
03-10-25 Fri 64.86 6.06 34.69k 10.3%  
01-10-25 Wed 58.8 9.8 31.06k 20.0%  
30-09-25 Tue 49 -0.29 267 -0.6%  
29-09-25 Mon 49.29 1.12 259 2.3%  
26-09-25 Fri 48.17 -1.33 140 -2.7%  
25-09-25 Thu 49.5 0 295 0.0%  
24-09-25 Wed 49.5 0.4 1.22k 0.8%  
23-09-25 Tue 49.1 -2.81 2.03k -5.4%  
22-09-25 Mon 51.91 1.02 4.26k 2.0%  
19-09-25 Fri 50.89 3.63 2.59k 7.7%  
18-09-25 Thu 47.8 -2.09 658 -4.2%  
17-09-25 Wed 47.26 -0.54 1.1k -1.1%  
16-09-25 Tue 49.89 2.88 1.17k 6.1%  
15-09-25 Mon 47.01 -2.96 1.32k -5.9%  
12-09-25 Fri 49.97 -0.01 16 0.0%  
11-09-25 Thu 49.98 -0.02 274 0.0%  
10-09-25 Wed 50 2 216 4.2%  
09-09-25 Tue 48 0 586 0.0%  
08-09-25 Mon 48 -2.02 376 -4.0%  
05-09-25 Fri 50.02 2.13 1.67k 4.4%  
04-09-25 Thu 47.89 3.33 1.64k 7.5%  
03-09-25 Wed 44.56 -0.38 17 -0.8%  
02-09-25 Tue 44.94 -2.13 405 -4.5%  
01-09-25 Mon 47.07 3.78 3.14k 8.7%  
29-08-25 Fri 43.29 -3.19 941 -6.9%  
28-08-25 Thu 46.48 3.04 281 7.0%  
26-08-25 Tue 43.44 -1.61 1.85k -3.6%  
25-08-25 Mon 45.05 -0.89 906 -1.9%  
22-08-25 Fri 45.94 -1.02 454 -2.2%  
21-08-25 Thu 46.96 -0.46 2.25k -1.0%  
20-08-25 Wed 47.42 1.27 25 2.8%  
19-08-25 Tue 46.15 0.34 1.24k 0.7%  
18-08-25 Mon 45.81 -1.94 1.1k -4.1%  
14-08-25 Thu 47.1 -1.23 5.72k -2.5%  
13-08-25 Wed 47.75 0.65 6.54k 1.4%  
12-08-25 Tue 48.33 1.33 7.89k 2.8%  
11-08-25 Mon 47 1.75 789 3.9%  
08-08-25 Fri 45.25 0.15 1.35k 0.3%  
07-08-25 Thu 45.1 -3 466 -6.2%  
06-08-25 Wed 48.1 0.35 1 0.7%  
05-08-25 Tue 47.75 0.36 2k 0.8%  
04-08-25 Mon 47.39 -0.51 148 -1.1%  
01-08-25 Fri 47.9 0 3 0.0%  
31-07-25 Thu 47.9 1.9 191 4.1%  
30-07-25 Wed 46 -0.14 46 -0.3%  
29-07-25 Tue 46.14 -0.36 2.35k -0.8%  
28-07-25 Mon 46.5 1.43 440 3.2%  
25-07-25 Fri 45.07 -3.23 2.27k -6.7%  
24-07-25 Thu 48.3 1.26 711 2.7%  
23-07-25 Wed 47.04 -1.95 1.19k -4.0%  
22-07-25 Tue 48.99 2.55 82 5.5%  
21-07-25 Mon 46.44 -3.31 2.05k -6.7%  
18-07-25 Fri 49.75 2.82 1.04k 6.0%  
17-07-25 Thu 46.93 #N/A 2.41k -0.6%  
16-07-25 Wed #N/A #N/A   #N/A  
15-07-25 Tue 47.21 -1.34 644 -2.8%  
14-07-25 Mon 48.55 -1.45 3.58k -2.9%  
11-07-25 Fri 50 1 588 2.0%  
10-07-25 Thu 49 0.41 184 0.8%  
09-07-25 Wed 48.59 1.56 7.83k 3.3%  
08-07-25 Tue 47.03 0.03 677 0.1%  
07-07-25 Mon 47 -0.96 5 -2.0%  
04-07-25 Fri 47.96 0.97 108 2.1%  
03-07-25 Thu 46.99 0.19 675 0.4%  
02-07-25 Wed 46.8 -2.49 149 -5.1%  
01-07-25 Tue 49.29 1.14 34 2.4%  
30-06-25 Mon 48.15 0.55 670 1.2%  
27-06-25 Fri 47.6 -0.19 172 -0.4%  
26-06-25 Thu 47.79 -1.68 227 -3.4%  
25-06-25 Wed 49.47 3.47 428 7.5%  
24-06-25 Tue 46 0 7 0.0%  
23-06-25 Mon 46 0.7 12 1.5%  
20-06-25 Fri 47.23 0.24 284 0.5%  
19-06-25 Thu 45.3 -1.93 611 -4.1%  
18-06-25 Wed 46.99 -2.01 775 -4.1%  
17-06-25 Tue 49 -0.25 412 -0.5%  
16-06-25 Mon 49.25 3.9 2.38k 8.6%  
13-06-25 Fri 45.35 -0.15 171 -0.3%  
12-06-25 Thu 45.5 0.48 201 1.1%  
11-06-25 Wed 45.02 -1.48 157 -3.2%  
10-06-25 Tue 47.49 4.84 4.02k 11.3%  
09-06-25 Mon 46.5 -0.99 2.86k -2.1%  
06-06-25 Fri 42.65 -1.35 422 -3.1%  
05-06-25 Thu 44 2.08 3.92k 5.0%  
04-06-25 Wed 41.92 -2.17 864 -4.9%  
03-06-25 Tue 44.09 -1.91 9.65k -4.2%  
02-06-25 Mon 46 -0.29 4.33k -0.6%  
30-05-25 Fri 46.29 -0.26 48 -0.6%  
29-05-25 Thu 46.55 -1.45 688 -3.0%  
28-05-25 Wed 48 -0.49 416 -1.0%  
27-05-25 Tue 48 0 52 0.0%  
26-05-25 Mon 48.49 -0.5 716 -1.0%  
23-05-25 Fri 48.99 1.96 105 4.2%  
22-05-25 Thu 48.97 0.02 581 0.0%  
21-05-25 Wed 47.01 -1.96 515 -4.0%  
20-05-25 Tue 48.97 1.3 352 2.7%  
19-05-25 Mon 47.67 1.12 5.84k 2.4%  
16-05-25 Fri 46.55 -1.95 2.26k -4.0%  
15-05-25 Thu 48.5 0.7 445 1.5%  
14-05-25 Wed 47.8 -2.08 1.53k -4.2%  
13-05-25 Tue 49.88 1.16 237 2.4%  
12-05-25 Mon 48.72 -0.24 2.04k -0.5%  
09-05-25 Fri 48.96 1.4 143 2.9%  
08-05-25 Thu 49.75 -0.29 164 -0.6%  
07-05-25 Wed 47.56 -2.19 718 -4.4%  
06-05-25 Tue 50.04 0.24 120 0.5%  
05-05-25 Mon 49.8 1.83 332 3.8%  
02-05-25 Fri 47.97 0.3 1.27k 0.6%  
30-04-25 Wed 47.67 -3.05 331 -6.0%  
29-04-25 Tue 50.72 2.74 2.64k 5.7%  
28-04-25 Mon 47.98 -2.01 1.32k -4.0%  
25-04-25 Fri 49.99 0.42 882 0.8%  
24-04-25 Thu 49.57 2.52 1.54k 5.4%  
23-04-25 Wed 47.05 0.02 448 0.0%  
22-04-25 Tue 47.03 -0.47 80 -1.0%  
21-04-25 Mon 47.5 -1.03 2.18k -2.1%  
17-04-25 Thu 48.53 1.38 1.15k 2.9%  
16-04-25 Wed 47.15 -3.85 609 -7.5%  
15-04-25 Tue 51 1.49 109 3.0%  
11-04-25 Fri 49.51 -0.49 56 -1.0%  
09-04-25 Wed 50 2.38 1.36k 5.0%  
08-04-25 Tue 47.62 2.59 364 5.8%  
07-04-25 Mon 45.03 -7.89 2.47k -14.9%  
04-04-25 Fri 52.92 -1.08 1.16k -2.0%  
03-04-25 Thu 54 3.43 524 6.8%  
02-04-25 Wed 50.57 0.52 1.99k 1.0%  
01-04-25 Tue 50.05 2.55 254 5.4%  
28-03-25 Fri 45.11 -4.89 4.22k -9.8%  
27-03-25 Thu 47.5 2.39 296 5.3%  
26-03-25 Wed 50 -1.08 65 -2.1%