Spenta International Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
01-04-2026
Wed		 BSE Sensex : 73,134.32
+1186.77
+1.65%		 NSE Nifty 50 : 22,679.40
+348.00
+1.56%		 USD - INR
1 $ = Rs 93.36		 Find Stock
Company: Spenta International Ltd MCap (aprox)
26.8 Crores		 Symbol :
526161		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
3.5%   14.2% 10.2% -8.5% -28.8%
***  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
01-04-26 Wed 97 7 501 7.8%
30-03-26 Mon 90 0.03 558 0.0% Data Update : 8 PM
27-03-26 Fri 89.97 -3.03 1.54k -3.3% 01-04-26 : 97
25-03-26 Wed 93 -1.43 70 -1.5%
24-03-26 Tue 94.43 4.33 536 4.8% Compared to  :
 19-03-26
93.7
23-03-26 Mon 90.1 0.1 173 0.1%
20-03-26 Fri 90   397 -3.9% 7 Days %
19-03-26 Thu 93.7 -0.2 381 2.0% 3.5%
18-03-26 Wed 93.9 8.81 130 2.6%  
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.		 #N/A
16-03-26 Mon
13-03-26 Fri 1 Month %
12-03-26 Thu  
11-03-26 Wed .
10-03-26 Tue Compared to  :
 01-02-26
84.97
09-03-26 Mon
06-03-26 Fri 2 Months %
05-03-26 Thu 14.2%
04-03-26 Wed  
02-03-26 Mon Compared to  :
 01-01-26
88
27-02-26 Fri 85.09 0 780 0.0%
26-02-26 Thu 85.09 0.09 33 0.1% 3 Months %
25-02-26 Wed 85 0 269 0.0% 10.2%
24-02-26 Tue 85 -0.9 679 -1.1%  
23-02-26 Mon 85.9   34 0.0% Compared to  :
 01-10-25
106
20-02-26 Fri        
19-02-26 Thu 85.9 -3.1 33 -3.5% 6 Months %
18-02-26 Wed 89 7 2 8.5% -8.5%
17-02-26 Tue 82 -3.23 24 -3.8%  
16-02-26 Mon 85.23 6.13 3.2k 7.7% Compared to  :
 01-04-25
136.3
13-02-26 Fri 79.1 -3.9 134 -4.7%
12-02-26 Thu 83 2.05 772 2.5% 1 year %
11-02-26 Wed 80.95 0.99 540 1.2% -28.8%
10-02-26 Tue 79.96 -7.04 3.52k -8.1%  
09-02-26 Mon 87 4.85 3 5.9%
*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
06-02-26 Fri 82.15 -0.26 91 -0.3%
05-02-26 Thu 82.41 -2.59 106 -3.0%
04-02-26 Wed 85 4.03 690 5.0%
03-02-26 Tue 80.97 -0.38 8 -0.5%
02-02-26 Mon 81.35 -3.62 1 -4.3%
01-02-26 Sun 84.97 4.47 6 5.6%
30-01-26 Fri 80.5   873 -1.0%
29-01-26 Thu        
28-01-26 Wed 81.35 -5.59 115 -6.4%
27-01-26 Tue 86.94   10 4.1%
23-01-26 Fri        
22-01-26 Thu 83.51 -0.49 280 -0.6%
21-01-26 Wed 84 4.68 222 5.9%
20-01-26 Tue 79.32 -3.41 1.35k -4.1%
19-01-26 Mon 82.73 -11.27 1.38k -12.0%
16-01-26 Fri 94 8 51 9.3%
14-01-26 Wed 86 2.89 517 3.5%
13-01-26 Tue 83.11 -5.15 222 -5.8%
12-01-26 Mon 88.26 -0.44 1 -0.5%
09-01-26 Fri 88.7 -7.3 270 -7.6%
08-01-26 Thu 96 6.25 527 7.0%
07-01-26 Wed 89.75 -0.04 27 0.0%
06-01-26 Tue 89.79 -0.19 291 -0.2%
05-01-26 Mon 89.98 4.08 362 4.7%
02-01-26 Fri 85.9 -2.1 1.81k -2.4%
01-01-26 Thu 88 -3 1.21k -3.3%
31-12-25 Wed 91 1.01 805 1.1%
30-12-25 Tue 89.99 -1.5 1.1k -1.6%
29-12-25 Mon 91.49 2.09 153 2.3%
26-12-25 Fri 89.4 -4.06 1.66k -4.3%
24-12-25 Wed 93.46 -2.66 778 -2.8%
23-12-25 Tue 96.12 -11.88 10.28k -11.0%
22-12-25 Mon 108 18 20.73k 20.0%
19-12-25 Fri 90   140 1.1%
18-12-25 Thu        
17-12-25 Wed 89.04 -10.84 626 -10.9%
16-12-25 Tue 99.88 7.88 2 8.6%
15-12-25 Mon 92 -1.91 54 -2.0%  
12-12-25 Fri 93.91 5.9 336 6.7%  
11-12-25 Thu 88.01 2.21 214 2.6%  
10-12-25 Wed 85.8 -8.38 536 -8.9%  
09-12-25 Tue 94.18 0.17 3 0.2%  
08-12-25 Mon 94.01 7.51 23 8.7%  
05-12-25 Fri 86.5 -2.5 203 -2.8%  
04-12-25 Thu 89 2.18 376 2.5%  
03-12-25 Wed 86.82 -0.86 202 -1.0%  
02-12-25 Tue 87.68 -1.33 104 -1.5%  
01-12-25 Mon 89.01 1.41 50 1.6%  
28-11-25 Fri 87.6 -1.5 175 -1.7%  
27-11-25 Thu 89.1 -1.4 468 -1.5%  
26-11-25 Wed 90.5 -1.45 475 -1.6%  
25-11-25 Tue 91.95 -0.85 203 -0.9%  
24-11-25 Mon 92.8 -3.3 576 -3.4%  
21-11-25 Fri 96.1 -3.9 436 -3.9%  
20-11-25 Thu #N/A #N/A   #N/A  
19-11-25 Wed 100 #N/A 956 4.2%  
18-11-25 Tue 95.95 -4.15 625 -4.1%  
17-11-25 Mon 100.1 -2.8 735 -2.7%  
14-11-25 Fri 102.9 -7.1 260 -6.5%  
13-11-25 Thu 110 6.55 280 6.3%  
12-11-25 Wed 103.45 3.5 5.89k 3.5%  
11-11-25 Tue 99.95 -0.05 135 0.0%  
10-11-25 Mon 100 0 21 0.0%  
07-11-25 Fri 100 4.85 9 5.1%  
06-11-25 Thu 95.15 0 472 0.0%  
04-11-25 Tue 96.9 -10.9 5.62k -10.1%  
03-11-25 Mon 95.15 -1.75 952 -1.8%  
31-10-25 Fri 107.8 2 3 1.9%  
30-10-25 Thu 105.8 3.2 103 3.1%  
29-10-25 Wed 102.6 0.5 96 0.5%  
28-10-25 Tue 102.1 1.1 92 1.1%  
27-10-25 Mon 101 -1.5 87 -1.5%  
24-10-25 Fri 102.5 -8.4 674 -7.6%  
23-10-25 Thu 110.9 -0.1 40 -0.1%  
21-10-25 Tue 111 10.7 6 10.7%  
20-10-25 Mon 100.3 -8.3 235 -7.6%  
17-10-25 Fri 108.6 -0.05 39 0.0%  
16-10-25 Thu 108.65 #N/A 108 12.0%  
15-10-25 Wed #N/A #N/A   #N/A  
14-10-25 Tue 97.05 -4.95 4 -4.9%  
13-10-25 Mon 102 -2 1.72k -1.9%  
10-10-25 Fri 104 1 109 1.0%  
09-10-25 Thu 103 -1.9 2.92k -1.8%  
08-10-25 Wed 110.95 -0.85 68 -0.8%  
07-10-25 Tue 104.9 -6.05 21 -5.5%  
06-10-25 Mon 111.8 0 3 0.0%  
03-10-25 Fri 111.8 5.8 22 5.5%  
01-10-25 Wed 106 -1 254 -0.9%  
30-09-25 Tue 107 -2.5 7 -2.3%  
29-09-25 Mon 109.5 9.2 2.76k 9.2%  
26-09-25 Fri 100.3 -11.35 106 -10.2%  
25-09-25 Thu 111.65 6.05 225 5.7%  
24-09-25 Wed 105.6 -7.05 526 -6.3%  
23-09-25 Tue 112.65 2.8 3 2.5%  
22-09-25 Mon 109.85 0.05 338 0.0%  
19-09-25 Fri 102.55 0.2 166 0.2%  
18-09-25 Thu 109.8 7.25 1.58k 7.1%  
17-09-25 Wed 102.35 -6.2 5.25k -5.7%  
16-09-25 Tue 108.55 -4.8 3.26k -4.2%  
15-09-25 Mon 113.35 8.25 22.74k 7.8%  
12-09-25 Fri 105.1 -5.9 262 -5.3%  
11-09-25 Thu 111 -1 85 -0.9%  
10-09-25 Wed 112 0 851 0.0%  
09-09-25 Tue 112 -0.9 29 -0.8%  
08-09-25 Mon 112.9 #N/A 2 6.5%  
05-09-25 Fri #N/A #N/A   #N/A  
04-09-25 Thu #N/A #N/A   #N/A  
03-09-25 Wed 106 0 1.49k 0.0%  
02-09-25 Tue 106 -0.05 23 0.0%  
01-09-25 Mon 106.05 -5.8 82 -5.2%  
29-08-25 Fri 111.85 -2.9 107 -2.5%  
28-08-25 Thu 114.75   170 8.5%  
26-08-25 Tue #N/A #N/A   #N/A  
25-08-25 Mon 105.75 -2.25 170 -2.1%  
22-08-25 Fri 108 -2 325 -1.8%  
21-08-25 Thu 110 3.8 39 3.6%  
20-08-25 Wed 106.2 1.2 470 1.1%  
19-08-25 Tue 105 1.85 43 1.8%  
18-08-25 Mon 111 1 124 0.9%  
14-08-25 Thu 103.15 -7.85 6 -7.1%  
13-08-25 Wed 110 0 3 0.0%  
12-08-25 Tue 110 9.2 128 9.1%  
11-08-25 Mon 100.8 #N/A 138 -5.8%  
08-08-25 Fri #N/A #N/A   #N/A  
07-08-25 Thu #N/A #N/A   #N/A  
06-08-25 Wed 107 #N/A 21 -0.8%  
05-08-25 Tue #N/A #N/A   #N/A  
04-08-25 Mon 107.9 2.15 252 2.0%  
01-08-25 Fri 105.75 -4.9 21 -4.4%  
31-07-25 Thu 110.65 #N/A 950 4.2%  
30-07-25 Wed #N/A #N/A   #N/A  
29-07-25 Tue 106.15 -2.5 436 -2.3%  
28-07-25 Mon 108.65 -4.35 1.67k -3.8%  
25-07-25 Fri 113 0.05 71 0.0%  
24-07-25 Thu 112.95 -2.6 372 -2.3%  
23-07-25 Wed 115.55 -0.5 374 -0.4%  
22-07-25 Tue 116.05 0.95 607 0.8%  
21-07-25 Mon 115.1 #N/A 1.26k -8.4%  
18-07-25 Fri #N/A #N/A   #N/A  
17-07-25 Thu 125.7 1.75 200 1.4%  
16-07-25 Wed 123.95 5.95 25 5.0%  
15-07-25 Tue 118 -1.45 303 -1.2%  
14-07-25 Mon 119.45 -7.9 330 -6.2%  
11-07-25 Fri 127.35 -0.45 41 -0.4%  
10-07-25 Thu 127.8 #N/A 10 -0.2%  
09-07-25 Wed #N/A #N/A   #N/A  
08-07-25 Tue 128 1.2 35 0.9%  
07-07-25 Mon 126.8 0 1 0.0%  
04-07-25 Fri 126.8 0 100 0.0%  
03-07-25 Thu 126.8 8.6 195 7.3%  
02-07-25 Wed 118.2 -0.3 74 -0.3%  
01-07-25 Tue 118.5 -3 229 -2.5%  
30-06-25 Mon 121.5 -5.1 33 -4.0%  
27-06-25 Fri 126.6 7.6 154 6.4%  
26-06-25 Thu 119 -6 36 -4.8%  
25-06-25 Wed 125 #N/A 50 0.2%  
24-06-25 Tue #N/A #N/A   #N/A  
23-06-25 Mon 122.9 3.15 41 2.6%  
20-06-25 Fri 124.75 1.85 895 1.5%  
19-06-25 Thu 119.75 0.6 23 0.5%  
18-06-25 Wed 119.15 -4.85 14 -3.9%  
17-06-25 Tue 124 -3 152 -2.4%  
16-06-25 Mon 127 4.75 179 3.9%  
13-06-25 Fri 122.25 1.95 466 1.6%  
12-06-25 Thu 120.3 -9.35 5.37k -7.2%  
11-06-25 Wed 141 12.85 1.22k 10.0%  
10-06-25 Tue 129.65 -11.35 648 -8.0%  
09-06-25 Mon 128.15 -5.85 127 -4.4%  
06-06-25 Fri 134 -2 226 -1.5%  
05-06-25 Thu 136 #N/A 18 -0.7%  
04-06-25 Wed #N/A #N/A   #N/A  
03-06-25 Tue 137 0 46 0.0%  
02-06-25 Mon 137 3.05 222 2.3%  
30-05-25 Fri 133.95 -2 347 -1.5%  
29-05-25 Thu 136.6 7.95 682 6.2%  
28-05-25 Wed 135.95 -0.65 1 -0.5%  
27-05-25 Tue 128.65 #N/A 13.04k 0.4%  
26-05-25 Mon #N/A -0.75 11 -0.6%  
23-05-25 Fri 128.2 #N/A   #N/A  
22-05-25 Thu 128.95 -8.05 120 -5.9%  
21-05-25 Wed 137 -8.25 100 -5.7%  
20-05-25 Tue 145.25 16 159 12.4%  
19-05-25 Mon 129.25 -0.9 379 -0.7%  
16-05-25 Fri 130.15 -4.85 216 -3.6%  
15-05-25 Thu 135 1 123 0.7%  
14-05-25 Wed 134 -0.85 9 -0.6%  
13-05-25 Tue 134.85 6.5 299 5.1%  
12-05-25 Mon 128.35 0.1 300 0.1%  
09-05-25 Fri #N/A #N/A   #N/A  
08-05-25 Thu 128.25 #N/A 379 -2.8%  
07-05-25 Wed 132 -1 4.42k -0.8%  
06-05-25 Tue 133 -7 1.67k -5.0%  
05-05-25 Mon 140 7 1.25k 5.3%  
02-05-25 Fri 133 0.6 2.61k 0.5%  
30-04-25 Wed 132.4 -7.1 42 -5.1%  
29-04-25 Tue 139.5 7.45 14 5.6%  
28-04-25 Mon 132.05 -3 4.45k -2.2%  
25-04-25 Fri 135.05 -4.95 67 -3.5%  
24-04-25 Thu 140 -9.65 432 -6.4%  
23-04-25 Wed 149.65 14.85 1.39k 11.0%  
22-04-25 Tue 134.8 -5.1 638 -3.6%  
21-04-25 Mon 139.9 -9.95 1.4k -6.6%  
17-04-25 Thu 149.85 9.8 18 7.0%  
16-04-25 Wed 140.05 -7.95 202 -5.4%  
15-04-25 Tue 148 0 363 0.0%  
11-04-25 Fri 148 -9.9 83 -6.3%  
09-04-25 Wed 157.9 12.25 45 8.4%  
08-04-25 Tue 145.65 -23.25 238 -13.8%  
07-04-25 Mon 168.9 9.15 52 5.7%  
04-04-25 Fri 159.75 9.3 2.71k 6.2%  
03-04-25 Thu 150.45 7.45 510 5.2%  
02-04-25 Wed 143 -3.55 29 -2.4%  
01-04-25 Tue 136.3 -10.7 2.92k -7.3%  
28-03-25 Fri 146.55 10.25 6 7.5%  
27-03-25 Thu 147 7 32 5.0%