Spencers Retail Ltd(Spencers Retail) Share Historical Prices and Data | India Infoline

Spencers Retail Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	89.95	92.2	87.3	88.85	4419	42215180.95	253158	4.90	-1.10
19-Mar-2024	89.2	91	87.5	88.1	2859	17244700	95479	3.50	-1.10
20-Mar-2024	88.25	92.15	85.95	91.35	4860	32923732.5	170014	6.20	3.10
21-Mar-2024	93	94.3	89.2	90	5890	112516881.8	883227	5.10	-3.00
22-Mar-2024	90.45	93.35	89.85	91.3	5446	65344027.15	414842	3.50	0.85
26-Mar-2024	91.5	92.6	86.8	87.75	5467	110500901.9	951644	5.80	-3.75
27-Mar-2024	87.75	94.85	87.75	90.9	8118	117702250.7	749593	7.10	3.15
28-Mar-2024	92.25	94.55	90.6	91.3	4661	46141203.65	248867	3.95	-0.95
01-Apr-2024	92.8	98.6	92.15	97.65	5171	50287316.35	232533	6.45	4.85
02-Apr-2024	98.15	103	96.9	101.65	6535	55354461.8	233079	6.10	3.50
03-Apr-2024	102.65	104.25	100.4	102.9	5175	33055914.15	142130	3.85	0.25
04-Apr-2024	103.05	107.05	102.2	105.55	6120	47568068.15	217124	4.85	2.50
05-Apr-2024	105.95	107.95	104.2	106.15	4425	41913990	213547	3.75	0.20
08-Apr-2024	107.25	107.25	102.65	103.4	3056	23503550.85	154202	4.60	-3.85
09-Apr-2024	103.95	106.1	100.1	100.7	3763	30075186.4	142383	6.00	-3.25
10-Apr-2024	101.7	102.95	99.05	99.7	3551	31415653.85	169510	3.90	-2.00
12-Apr-2024	98.9	100.75	97	97.55	2707	28544266.6	151120	3.75	-1.35
15-Apr-2024	95.25	96.8	92.25	95	3105	17475902.65	184290	4.55	-0.25
16-Apr-2024	93.85	96.95	93.55	95.4	2290	15523740.55	70013	3.40	1.55

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.