Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 3.40 |
| Fiscal Year | 081/082 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 4.81 |
| Book Value | Rs. 113.99 |
| Paid-up Capital | Rs. 1209862500 |
SPDL was closed at RS. 387.8 on 2026-01-14 has reported an EPS of 4.81, PE Ratio 80.62 and a Book Value of Rs. 113.99 for the q3 of fiscal year 081/082. With a Paidup Capital of Rs. 1209862500 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-01-14 | 387.8 | 380.3 | 393 | 380.3 | 88704 | -0.2 |
| 2026-01-13 | 388 | 376.4 | 390 | 376.4 | 57957 | 4 |
| 2026-01-12 | 384 | 388.5 | 389 | 380 | 56625 | 1.1 |
| 2026-01-08 | 382.9 | 383 | 383.1 | 379.1 | 69376 | -1 |
| 2026-01-07 | 383.9 | 392.7 | 392.7 | 381.6 | 40374 | -1.1 |
| 2026-01-06 | 385 | 396 | 396 | 383.2 | 63846 | -3.3 |
| 2026-01-05 | 388.3 | 383 | 392.6 | 382 | 64846 | 4.4 |
| 2026-01-04 | 383.9 | 384.9 | 384.9 | 380.3 | 48961 | 0.9 |
| 2026-01-01 | 383 | 385 | 388 | 382 | 91375 | -5.2 |
| 2025-12-31 | 388.2 | 399.2 | 399.2 | 388.2 | 57045 | -4.8 |
| 2025-12-29 | 393 | 398.9 | 405 | 392.5 | 170727 | -37.2 |
| 2025-12-28 | 430.2 | 423 | 432 | 419 | 532395 | 13.4 |
| 2025-12-22 | 416.8 | 421 | 421 | 411 | 85444 | 1 |
| 2025-12-21 | 415.8 | 415.1 | 419.9 | 413 | 141734 | 1 |
| 2025-12-18 | 414.8 | 423.5 | 423.5 | 413.4 | 66953 | -2.7 |
| 2025-12-17 | 417.5 | 403.8 | 424.3 | 403.8 | 130702 | 5.5 |
| 2025-12-16 | 412 | 405 | 415 | 405 | 80339 | 2 |
| 2025-12-15 | 410 | 412 | 412 | 407.5 | 71333 | -1 |
| 2025-12-14 | 411 | 425 | 425 | 410.1 | 42477 | -7.9 |
| 2025-12-11 | 418.9 | 423.8 | 423.8 | 411 | 118250 | 3.4 |
| 2025-12-10 | 415.5 | 410.7 | 426 | 410.7 | 58915 | -3.5 |
| 2025-12-09 | 419 | 409.7 | 423.9 | 409.7 | 101424 | 1 |
| 2025-12-08 | 418 | 415 | 423 | 414.3 | 106023 | -1.9 |
| 2025-12-07 | 419.9 | 428 | 428 | 415 | 78699 | -1.1 |
| 2025-12-03 | 421 | 414.6 | 429 | 414.6 | 108976 | -2 |
| 2025-12-02 | 423 | 406.9 | 428 | 406.9 | 144787 | 7.8 |
| 2025-12-01 | 415.2 | 426.3 | 426.3 | 410 | 136395 | -2.8 |
| 2025-11-30 | 418 | 437.5 | 437.5 | 416 | 195374 | -11 |
| 2025-11-27 | 429 | 433.5 | 433.5 | 417 | 319081 | 4 |
| 2025-11-26 | 425 | 421 | 430 | 419 | 153648 | -4 |
| 2025-11-25 | 429 | 433 | 435 | 424.1 | 153585 | -0.9 |
| 2025-11-24 | 429.9 | 438.6 | 438.6 | 426 | 286046 | -0.1 |
| 2025-11-23 | 430 | 425 | 431 | 421 | 286980 | 10.3 |
| 2025-11-20 | 419.7 | 413 | 453 | 413 | 158000 | -1.3 |
| 2025-11-19 | 421 | 422 | 424.9 | 416.1 | 258323 | 1.1 |
| 2025-11-18 | 419.9 | 418.3 | 452 | 404 | 236605 | 7.9 |
| 2025-11-17 | 412 | 398 | 416 | 398 | 161026 | 7.1 |
| 2025-11-16 | 404.9 | 416.4 | 416.4 | 401 | 146537 | -7.5 |
| 2025-11-13 | 412.4 | 408 | 417 | 407 | 104229 | 6.4 |
| 2025-11-12 | 406 | 409 | 420 | 405 | 136502 | -11.1 |
| 2025-11-11 | 417.1 | 428 | 428 | 417.1 | 225839 | -2.6 |
| 2025-11-10 | 419.7 | 405 | 420 | 400.1 | 262829 | 15 |
| 2025-11-09 | 404.7 | 412 | 417 | 403 | 253281 | -13.3 |
| 2025-11-06 | 418 | 422 | 432 | 417 | 277371 | -9.9 |
| 2025-11-05 | 427.9 | 420 | 428 | 413.1 | 247164 | 4 |
| 2025-11-04 | 423.9 | 428.3 | 444 | 418 | 257687 | -13.1 |
| 2025-11-03 | 437 | 423 | 438 | 422.1 | 562831 | 14 |
| 2025-11-02 | 423 | 404 | 434 | 404 | 473402 | 11 |
| 2025-10-30 | 412 | 396.7 | 412 | 388.2 | 248573 | 23 |
| 2025-10-29 | 389 | 394.5 | 407 | 388 | 193729 | -12.9 |
| 2025-10-28 | 401.9 | 387 | 404.8 | 387 | 126971 | 14.9 |
| 2025-10-26 | 387 | 383 | 387 | 375 | 45782 | 8.7 |
| 2025-10-19 | 378.3 | 372 | 381.9 | 370 | 80083 | 11.3 |
| 2025-10-16 | 367 | 377 | 384 | 367 | 95746 | -10 |
| 2025-10-15 | 377 | 394.5 | 394.5 | 377 | 115271 | -9.8 |
| 2025-10-14 | 386.8 | 404 | 404 | 384.2 | 90428 | -10.2 |
| 2025-10-13 | 397 | 387 | 399 | 382 | 147353 | 10 |
| 2025-10-12 | 387 | 412 | 417 | 385 | 261681 | -30 |
| 2025-10-09 | 417 | 428 | 436 | 416 | 253942 | -3 |
| 2025-10-08 | 420 | 416 | 427.9 | 412.7 | 535359 | 6.1 |
| 2025-10-07 | 413.9 | 399 | 420 | 398.1 | 292100 | 11.9 |
| 2025-09-28 | 402 | 394.9 | 404.9 | 390 | 105654 | 13.5 |
| 2025-09-25 | 388.5 | 384 | 393 | 384 | 52319 | -2 |
| 2025-09-24 | 390.5 | 397.5 | 399 | 386.3 | 59096 | -6.5 |
| 2025-09-23 | 397 | 398 | 400.9 | 389.1 | 60954 | 4.74 |
| 2025-09-21 | 392.26 | 362.4 | 395.6 | 362.4 | 142092 | 29.86 |
| 2025-09-18 | 362.4 | 395 | 395 | 362.4 | 9385 | -40.25 |
| 2025-09-08 | 402.65 | 396 | 408 | 396 | 173738 | 6.55 |
| 2025-09-07 | 396.1 | 394.1 | 404 | 394 | 38060 | -0.57 |
| 2025-09-04 | 396.67 | 394 | 399 | 393 | 102347 | 3.67 |
| 2025-09-03 | 393 | 390 | 403.6 | 390 | 57621 | 1.86 |
| 2025-09-02 | 391.14 | 403 | 403 | 391 | 45915 | -4.82 |
| 2025-09-01 | 395.96 | 396 | 401 | 393.2 | 47971 | -0.25 |
| 2025-08-31 | 396.21 | 400 | 404.9 | 395 | 69328 | -3.82 |
| 2025-08-28 | 400.03 | 404.2 | 420 | 398 | 133784 | -12.34 |
| 2025-08-27 | 412.37 | 395 | 414 | 395 | 78873 | 17.7 |
| 2025-08-26 | 394.67 | 395.5 | 399 | 393 | 32807 | -0.82 |
| 2025-08-25 | 395.49 | 390 | 399.8 | 388.3 | 45788 | 2.51 |
| 2025-08-24 | 392.98 | 397 | 401 | 391.5 | 53699 | -4.58 |
| 2025-08-21 | 397.56 | 402 | 404 | 396.1 | 65148 | -3.63 |
| 2025-08-20 | 401.19 | 401.4 | 407.8 | 400.3 | 39967 | -3.33 |
| 2025-08-19 | 404.52 | 396 | 410 | 396 | 42538 | 0.77 |
| 2025-08-18 | 403.75 | 405 | 408 | 400 | 46970 | 2.68 |
| 2025-08-17 | 401.07 | 407 | 413.2 | 400.1 | 87165 | -5.39 |
| 2025-08-14 | 406.46 | 404 | 410 | 404 | 63676 | -0.34 |
| 2025-08-13 | 406.8 | 409.8 | 414.5 | 402.1 | 68834 | 4.99 |
| 2025-08-12 | 401.81 | 400 | 407.9 | 398.2 | 82676 | -8.01 |
| 2025-08-07 | 409.82 | 415.9 | 415.9 | 405 | 79582 | 1.53 |
| 2025-08-06 | 408.29 | 405 | 415 | 401 | 68236 | 3.89 |
| 2025-08-05 | 404.4 | 416.9 | 416.9 | 404 | 75615 | -6.37 |
| 2025-08-04 | 410.77 | 415 | 418 | 407 | 125497 | -2.55 |
| 2025-08-03 | 413.32 | 410 | 417 | 408.3 | 113208 | 2.83 |
| 2025-07-31 | 410.49 | 416.1 | 421.6 | 410 | 158705 | -5.94 |
| 2025-07-30 | 416.43 | 427.6 | 434 | 414.6 | 191823 | -15.57 |
| 2025-07-29 | 432 | 429.3 | 450 | 429.3 | 154177 | -6 |
| 2025-07-28 | 438 | 427.2 | 443.1 | 427.2 | 230952 | 2.1 |
| 2025-07-27 | 435.9 | 444.9 | 456.5 | 435 | 440087 | -2.1 |
| 2025-07-24 | 438 | 432 | 444.9 | 422 | 384733 | 13.98 |
| 2025-07-23 | 424.02 | 430.9 | 430.9 | 420 | 184176 | 1.52 |
| 2025-07-22 | 422.5 | 421.9 | 435 | 420 | 204295 | -0.5 |
| 2025-07-21 | 423 | 426 | 426 | 418 | 198935 | 1.23 |
| 2025-07-20 | 421.77 | 437.1 | 437.1 | 419.1 | 272076 | -6.76 |
| 2025-07-17 | 428.53 | 410 | 438 | 410 | 238043 | 11.02 |
| 2025-07-16 | 417.51 | 412 | 433 | 412 | 198538 | -2.85 |
| 2025-07-15 | 420.36 | 404.7 | 422.2 | 404.7 | 163606 | 8.92 |
| 2025-07-14 | 411.44 | 387.3 | 416 | 387.3 | 212737 | 16.28 |
| 2025-07-13 | 395.16 | 407.5 | 415 | 392.3 | 168588 | -4.41 |
| 2025-07-10 | 399.57 | 416.1 | 416.1 | 397 | 209843 | -8.43 |
| 2025-07-09 | 408 | 405 | 416 | 397.2 | 161581 | 10.46 |
| 2025-07-08 | 397.54 | 400 | 405 | 387 | 95863 | 2.11 |
| 2025-07-07 | 395.43 | 391 | 407.9 | 391 | 127056 | -3.33 |
| 2025-07-06 | 398.76 | 406 | 414 | 397 | 225873 | -12.45 |
| 2025-07-03 | 411.21 | 418 | 429.5 | 410 | 184791 | -12.58 |
| 2025-07-02 | 423.79 | 422 | 438.6 | 419.1 | 303209 | -4.03 |
| 2025-07-01 | 427.82 | 416.8 | 430 | 409 | 304714 | 18.92 |
| 2025-06-30 | 408.9 | 408 | 418.9 | 407 | 165401 | -1.51 |
| 2025-06-29 | 410.41 | 407.5 | 419.5 | 407.5 | 161764 | -3.68 |
| 2025-06-26 | 414.09 | 414 | 433 | 413 | 237011 | -7.57 |
| 2025-06-25 | 421.66 | 408 | 430 | 408 | 240492 | 7.77 |
| 2025-06-24 | 413.89 | 413 | 433.5 | 412.6 | 199186 | -7.13 |
| 2025-06-23 | 421.02 | 409.3 | 427.3 | 409.3 | 208159 | 3.43 |
| 2025-06-22 | 417.59 | 435 | 443 | 416.5 | 353789 | -20.04 |
| 2025-06-19 | 437.63 | 464.3 | 465 | 435 | 591161 | -17.61 |
| 2025-06-18 | 455.24 | 420 | 458 | 420 | 612784 | 27.31 |
| 2025-06-17 | 427.93 | 419 | 429.8 | 410.1 | 270573 | 10.89 |
| 2025-06-16 | 417.04 | 438 | 445 | 415 | 585762 | -21.19 |
| 2025-06-15 | 438.23 | 429.9 | 448.8 | 429.9 | 744753 | 3.62 |
| 2025-06-12 | 434.61 | 435 | 458 | 428 | 636013 | 6.01 |
| 2025-06-11 | 428.6 | 397.4 | 428.6 | 389 | 795464 | 38.93 |
| 2025-06-10 | 389.67 | 398.5 | 406.4 | 385.3 | 375635 | -1.1 |
| 2025-06-09 | 390.77 | 390 | 394 | 378.4 | 192702 | 3.79 |
| 2025-06-08 | 386.98 | 368 | 393 | 367 | 370682 | 22.53 |
| 2025-06-05 | 364.45 | 355 | 371 | 353.1 | 106150 | 9.77 |
| 2025-06-04 | 354.68 | 358 | 362 | 352.4 | 78375 | -3.53 |
| 2025-06-03 | 358.21 | 365 | 367 | 357 | 102557 | -7.9 |
| 2025-06-02 | 366.11 | 378.3 | 384 | 365.5 | 93333 | -4.83 |
| 2025-05-28 | 370.94 | 353.5 | 377 | 353.5 | 183864 | 10.3 |
| 2025-05-27 | 360.64 | 353.1 | 369 | 352.1 | 130013 | 4.28 |
| 2025-05-26 | 356.36 | 364.2 | 371.4 | 355 | 146855 | -0.72 |
| 2025-05-25 | 357.08 | 352 | 366 | 352 | 91209 | 0.57 |
| 2025-05-22 | 356.51 | 365 | 371.5 | 355 | 129969 | -7.96 |
| 2025-05-21 | 364.47 | 379.4 | 397 | 363.2 | 228953 | -7.57 |
| 2025-05-20 | 372.04 | 352.1 | 376 | 352 | 118257 | 13.13 |
| 2025-05-19 | 358.91 | 346 | 370 | 346 | 131019 | 6.56 |
| 2025-05-18 | 352.35 | 368 | 374 | 346.2 | 225267 | -15.11 |
| 2025-05-15 | 367.46 | 370 | 383.5 | 364 | 221206 | -7.97 |
| 2025-05-14 | 375.43 | 396.1 | 396.1 | 372 | 244954 | -15.03 |
| 2025-05-13 | 390.46 | 383 | 399 | 383 | 299367 | 7.03 |
| 2025-05-11 | 383.43 | 396.1 | 412 | 380 | 335696 | -15 |
| 2025-05-07 | 398.43 | 406.3 | 412.9 | 396 | 404169 | -7.57 |
| 2025-05-06 | 406 | 383.1 | 410 | 383.1 | 434214 | 16.33 |
| 2025-05-05 | 389.67 | 400 | 400 | 377.3 | 399162 | -2.8 |
| 2025-05-04 | 392.47 | 391.8 | 409.8 | 386.7 | 675678 | 8.32 |
| 2025-04-30 | 384.15 | 348 | 389 | 348 | 679566 | 29.64 |
| 2025-04-29 | 354.51 | 349.9 | 359 | 345 | 300172 | 10.78 |
| 2025-04-28 | 343.73 | 346 | 356 | 342.1 | 103385 | -1.88 |
| 2025-04-27 | 345.61 | 352 | 355.9 | 341.2 | 146740 | -0.78 |
| 2025-04-24 | 346.39 | 347 | 349 | 332.2 | 118011 | 5.93 |
| 2025-04-23 | 340.46 | 345 | 348 | 335.3 | 75294 | -8.19 |
| 2025-04-22 | 348.65 | 363 | 364.4 | 348 | 131911 | -8.72 |
| 2025-04-21 | 357.37 | 343.9 | 360 | 342 | 265023 | 14.54 |
| 2025-04-20 | 342.83 | 342 | 345 | 337 | 88291 | 0.36 |
| 2025-04-17 | 342.47 | 348.9 | 353 | 340 | 114764 | -2.88 |
| 2025-04-16 | 345.35 | 340 | 347.8 | 331 | 105624 | 9.69 |
| 2025-04-15 | 335.66 | 335 | 340.4 | 324.2 | 86165 | 6.38 |
| 2025-04-13 | 329.28 | 331 | 334.8 | 325 | 65683 | 3.76 |
| 2025-04-10 | 325.52 | 326.4 | 328 | 320.5 | 62280 | 5.48 |
| 2025-04-09 | 320.04 | 322 | 332 | 319 | 59205 | -2.08 |
| 2025-04-08 | 322.12 | 319 | 324 | 315 | 41989 | -2.54 |
| 2025-04-07 | 324.66 | 325 | 330 | 320.4 | 64695 | -0.83 |
| 2025-04-03 | 325.49 | 324 | 332 | 324 | 73855 | 1.75 |
| 2025-04-02 | 323.74 | 320 | 326.9 | 320 | 44906 | 1.94 |
| 2025-04-01 | 321.8 | 327 | 328 | 320.1 | 38110 | -3.63 |
| 2025-03-30 | 325.43 | 320.1 | 334 | 320.1 | 88882 | 5.83 |
| 2025-03-27 | 319.6 | 320 | 325 | 308.9 | 60307 | -0.32 |
| 2025-03-26 | 319.92 | 315 | 324 | 313.1 | 44915 | 2.92 |
| 2025-03-25 | 317 | 324 | 325 | 314 | 59031 | -9.09 |
| 2025-03-24 | 326.09 | 322.1 | 331.9 | 315.7 | 56506 | 2.39 |
| 2025-03-23 | 323.7 | 340 | 340 | 322 | 75464 | -10.12 |
| 2025-03-20 | 333.82 | 339 | 339 | 326 | 48072 | 1.42 |
| 2025-03-19 | 332.4 | 329 | 335 | 328.1 | 72485 | 0.4 |
| 2025-03-18 | 332 | 340 | 340 | 331 | 34998 | -3 |
| 2025-03-17 | 335 | 339 | 342.9 | 335 | 31253 | -4.9 |
| 2025-03-16 | 339.9 | 340 | 344 | 334 | 52204 | 0.4 |
| 2025-03-12 | 339.5 | 339.8 | 354.9 | 338 | 109972 | 4.6 |
| 2025-03-11 | 334.9 | 340 | 348 | 334.7 | 95924 | -8.1 |
| 2025-03-10 | 343 | 348 | 352 | 340.7 | 58814 | -3 |
| 2025-03-09 | 346 | 356.9 | 359 | 345.1 | 89983 | -6.9 |
| 2025-03-06 | 352.9 | 359.8 | 359.8 | 350 | 80991 | -1.1 |
| 2025-03-05 | 354 | 359.1 | 362.9 | 352.3 | 98280 | -4 |
| 2025-03-04 | 358 | 351.8 | 366.9 | 351.8 | 137341 | -0.9 |
| 2025-03-03 | 358.9 | 371.9 | 373.9 | 355.3 | 116970 | -8.1 |
| 2025-03-02 | 367 | 365 | 370 | 359 | 115672 | 5 |
| 2025-02-27 | 362 | 360 | 367 | 353.1 | 140091 | 8.1 |
| 2025-02-25 | 353.9 | 359 | 359 | 350.2 | 85709 | 0.2 |
| 2025-02-24 | 353.7 | 359 | 364 | 352.2 | 110697 | -0.7 |
| 2025-02-23 | 354.4 | 350.1 | 366 | 345 | 146408 | -1.6 |
| 2025-02-20 | 356 | 369.9 | 369.9 | 355.3 | 117045 | -7 |
| 2025-02-18 | 363 | 370 | 370 | 358.2 | 151757 | -3.9 |
| 2025-02-17 | 366.9 | 373 | 376.5 | 365.2 | 147977 | -4.1 |
| 2025-02-16 | 371 | 373 | 380 | 369 | 225743 | -5 |
| 2025-02-13 | 376 | 373 | 381.9 | 372.5 | 282767 | 1.5 |
| 2025-02-12 | 374.5 | 378 | 387 | 370.5 | 419100 | 3.5 |
| 2025-02-11 | 371 | 355 | 377.2 | 355 | 352084 | 15.1 |
| 2025-02-10 | 355.9 | 357 | 364 | 352.2 | 211156 | -6.9 |
| 2025-02-09 | 362.8 | 370 | 373 | 357.5 | 260447 | -3.2 |
| 2025-02-06 | 366 | 370 | 378 | 364 | 383545 | 2 |
| 2025-02-05 | 364 | 348 | 369 | 348 | 612997 | 17 |
| 2025-02-04 | 347 | 347 | 355 | 340.3 | 172731 | 3 |
| 2025-02-03 | 344 | 353.9 | 354 | 340 | 215028 | -4 |
| 2025-02-02 | 348 | 350.9 | 357 | 339 | 245001 | 3 |
| 2025-01-28 | 345 | 344.9 | 351 | 343 | 167367 | 5 |
| 2025-01-27 | 340 | 344 | 350.8 | 338 | 228566 | 2 |
| 2025-01-26 | 338 | 335.2 | 346.8 | 335.2 | 158467 | 1.9 |
| 2025-01-23 | 336.1 | 338 | 343.9 | 334.5 | 175164 | 1.1 |
| 2025-01-22 | 335 | 333 | 336 | 327.2 | 101854 | 8.5 |
| 2025-01-21 | 326.5 | 330.1 | 335 | 325.5 | 66470 | -6.4 |
| 2025-01-20 | 332.9 | 338.9 | 338.9 | 331.1 | 84791 | -2.1 |
| 2025-01-19 | 335 | 332 | 335 | 322 | 81148 | 335 |