S.P. Capital (SPCAPIT) | Stock Price History & Returns | 2000 - 2025
Chart
Table
Comparison
Returns
Calculator
FAQ
S.P. Capital Historical Price Chart
S.P. Capital Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 20, 2025 | ₹47.42 | +2.75% | ₹46.22 | ₹47.48 | ₹46.22 | 25 |
| Aug 19, 2025 | ₹46.15 | +0.74% | ₹45.80 | ₹48.34 | ₹45.80 | 1.1K |
| Aug 18, 2025 | ₹45.81 | -4.06% | ₹48.50 | ₹48.50 | ₹45.50 | 1.1K |
| Aug 14, 2025 | ₹47.75 | +1.38% | ₹48.00 | ₹49.99 | ₹45.50 | 6.5K |
| Aug 13, 2025 | ₹47.10 | -2.55% | ₹52.95 | ₹52.95 | ₹47.10 | 5.7K |
| Aug 12, 2025 | ₹48.33 | +2.83% | ₹46.06 | ₹53.00 | ₹45.00 | 7.9K |
| Aug 11, 2025 | ₹47.00 | +3.87% | ₹48.00 | ₹48.00 | ₹47.00 | 789 |
| Aug 8, 2025 | ₹45.25 | +0.33% | ₹49.99 | ₹54.10 | ₹45.00 | 1.4K |
| Aug 7, 2025 | ₹45.10 | -6.24% | ₹47.56 | ₹47.56 | ₹45.00 | 466 |
| Aug 6, 2025 | ₹48.10 | +0.73% | ₹48.10 | ₹48.10 | ₹48.10 | 1 |
| Aug 5, 2025 | ₹47.75 | +0.76% | ₹47.33 | ₹47.80 | ₹45.00 | 2.0K |
| Aug 4, 2025 | ₹47.39 | -1.06% | ₹45.01 | ₹47.80 | ₹45.01 | 148 |
| Aug 1, 2025 | ₹47.90 | 0.00% | ₹47.90 | ₹47.90 | ₹47.90 | 3 |
| Jul 31, 2025 | ₹47.90 | +4.13% | ₹46.90 | ₹47.90 | ₹46.90 | 191 |
| Jul 30, 2025 | ₹46.00 | -0.30% | ₹46.06 | ₹46.06 | ₹44.97 | 46 |
| Jul 29, 2025 | ₹46.14 | -0.77% | ₹46.99 | ₹46.99 | ₹45.00 | 2.3K |
| Jul 28, 2025 | ₹46.50 | +3.17% | ₹45.20 | ₹47.00 | ₹45.20 | 440 |
| Jul 25, 2025 | ₹45.07 | -6.69% | ₹48.30 | ₹48.49 | ₹45.00 | 2.3K |
| Jul 24, 2025 | ₹48.30 | +2.68% | ₹45.80 | ₹48.30 | ₹45.80 | 711 |
| Jul 23, 2025 | ₹47.04 | -3.98% | ₹49.47 | ₹49.47 | ₹47.00 | 1.2K |
| Jul 22, 2025 | ₹48.99 | +5.49% | ₹49.49 | ₹49.49 | ₹48.99 | 82 |
| Jul 21, 2025 | ₹46.44 | -6.65% | ₹49.99 | ₹49.99 | ₹46.05 | 2.0K |
| Jul 18, 2025 | ₹49.75 | +6.01% | ₹48.50 | ₹52.50 | ₹45.22 | 1.0K |
| Jul 17, 2025 | ₹46.93 | -0.59% | ₹46.30 | ₹49.99 | ₹45.00 | 2.4K |
| Jul 15, 2025 | ₹47.21 | -2.76% | ₹49.50 | ₹49.50 | ₹47.10 | 644 |
| Jul 14, 2025 | ₹48.55 | -2.90% | ₹53.40 | ₹53.40 | ₹47.01 | 3.6K |
| Jul 11, 2025 | ₹50.00 | +2.04% | ₹50.22 | ₹50.22 | ₹47.76 | 588 |
| Jul 10, 2025 | ₹49.00 | +0.84% | ₹50.45 | ₹53.40 | ₹47.69 | 184 |
| Jul 9, 2025 | ₹48.59 | +3.32% | ₹46.06 | ₹54.00 | ₹45.00 | 7.8K |
| Jul 8, 2025 | ₹47.03 | +0.06% | ₹45.93 | ₹50.15 | ₹44.20 | 677 |
| Jul 7, 2025 | ₹47.00 | -2.00% | ₹46.40 | ₹47.00 | ₹46.40 | 5 |
| Jul 4, 2025 | ₹47.96 | +2.06% | ₹46.99 | ₹48.20 | ₹46.99 | 108 |
| Jul 3, 2025 | ₹46.99 | +0.41% | ₹45.70 | ₹47.35 | ₹45.70 | 675 |
| Jul 2, 2025 | ₹46.80 | -5.05% | ₹49.05 | ₹49.05 | ₹46.80 | 149 |
| Jul 1, 2025 | ₹49.29 | +2.37% | ₹50.50 | ₹50.50 | ₹49.29 | 34 |
| Jun 30, 2025 | ₹48.15 | +1.16% | ₹50.39 | ₹50.39 | ₹48.15 | 670 |
| Jun 27, 2025 | ₹47.60 | -0.40% | ₹46.20 | ₹50.50 | ₹46.20 | 172 |
| Jun 26, 2025 | ₹47.79 | -3.40% | ₹48.48 | ₹49.23 | ₹46.00 | 227 |
| Jun 25, 2025 | ₹49.47 | +7.54% | ₹47.10 | ₹50.70 | ₹45.20 | 428 |
| Jun 24, 2025 | ₹46.00 | 0.00% | ₹47.10 | ₹47.10 | ₹46.00 | 7 |
| Jun 23, 2025 | ₹46.00 | +1.55% | ₹47.10 | ₹47.10 | ₹46.00 | 12 |
| Jun 20, 2025 | ₹45.30 | -4.09% | ₹48.10 | ₹48.10 | ₹45.30 | 611 |
| Jun 19, 2025 | ₹47.23 | +0.51% | ₹48.10 | ₹48.10 | ₹47.23 | 284 |
| Jun 18, 2025 | ₹46.99 | -4.10% | ₹50.89 | ₹50.89 | ₹46.50 | 775 |
| Jun 17, 2025 | ₹49.00 | -0.51% | ₹49.50 | ₹49.50 | ₹47.01 | 412 |
| Jun 16, 2025 | ₹49.25 | +8.60% | ₹47.89 | ₹49.98 | ₹45.15 | 2.4K |
| Jun 13, 2025 | ₹45.35 | -0.33% | ₹45.95 | ₹47.89 | ₹44.06 | 171 |
| Jun 12, 2025 | ₹45.50 | +1.07% | ₹44.16 | ₹46.00 | ₹43.61 | 201 |
| Jun 11, 2025 | ₹45.02 | -3.18% | ₹46.99 | ₹46.99 | ₹45.01 | 157 |
| Jun 10, 2025 | ₹46.50 | -2.08% | ₹51.00 | ₹51.00 | ₹45.00 | 2.9K |
| Jun 9, 2025 | ₹47.49 | +11.35% | ₹42.44 | ₹51.18 | ₹42.44 | 4.0K |
| Jun 6, 2025 | ₹42.65 | -3.07% | ₹43.06 | ₹43.55 | ₹41.60 | 422 |
| Jun 5, 2025 | ₹44.00 | +4.96% | ₹43.49 | ₹44.49 | ₹42.00 | 3.9K |
| Jun 4, 2025 | ₹41.92 | -4.92% | ₹45.77 | ₹45.77 | ₹41.56 | 864 |
| Jun 3, 2025 | ₹44.09 | -4.15% | ₹46.23 | ₹46.23 | ₹42.00 | 9.7K |
| Jun 2, 2025 | ₹46.00 | -0.63% | ₹42.01 | ₹46.00 | ₹42.01 | 4.3K |
| May 30, 2025 | ₹46.29 | -0.56% | ₹46.55 | ₹46.55 | ₹45.06 | 48 |
| May 29, 2025 | ₹46.55 | -3.02% | ₹47.06 | ₹47.06 | ₹46.50 | 688 |
| May 28, 2025 | ₹48.00 | 0.00% | ₹48.00 | ₹48.00 | ₹48.00 | 52 |
| May 27, 2025 | ₹48.00 | -1.01% | ₹48.00 | ₹48.00 | ₹47.00 | 416 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | ₹46.15 | -3.35% | ₹48.50 | ₹48.50 | ₹45.50 | 2.3K |
| Aug 11, 2025 | ₹47.75 | +5.52% | ₹48.00 | ₹53.00 | ₹45.00 | 20.9K |
| Aug 4, 2025 | ₹45.25 | -5.53% | ₹45.01 | ₹54.10 | ₹45.00 | 4.0K |
| Jul 28, 2025 | ₹47.90 | +6.28% | ₹45.20 | ₹47.90 | ₹44.97 | 3.0K |
| Jul 21, 2025 | ₹45.07 | -9.41% | ₹49.99 | ₹49.99 | ₹45.00 | 6.3K |
| Jul 14, 2025 | ₹49.75 | -0.50% | ₹53.40 | ₹53.40 | ₹45.00 | 7.7K |
| Jul 7, 2025 | ₹50.00 | +4.25% | ₹46.40 | ₹54.00 | ₹44.20 | 9.3K |
| Jun 30, 2025 | ₹47.96 | +0.76% | ₹50.39 | ₹50.50 | ₹45.70 | 1.6K |
| Jun 23, 2025 | ₹47.60 | +5.08% | ₹47.10 | ₹50.70 | ₹45.20 | 846 |
| Jun 16, 2025 | ₹45.30 | -0.11% | ₹47.89 | ₹50.89 | ₹45.15 | 4.5K |
| Jun 9, 2025 | ₹45.35 | +6.33% | ₹42.44 | ₹51.18 | ₹42.44 | 7.4K |
| Jun 2, 2025 | ₹42.65 | -7.86% | ₹42.01 | ₹46.23 | ₹41.56 | 19.2K |
| May 26, 2025 | ₹46.29 | -5.51% | ₹49.50 | ₹49.50 | ₹45.06 | 1.9K |
| May 19, 2025 | ₹48.99 | +5.24% | ₹46.78 | ₹53.00 | ₹42.40 | 7.4K |
| May 12, 2025 | ₹46.55 | -4.92% | ₹48.96 | ₹50.00 | ₹46.26 | 6.5K |
| May 5, 2025 | ₹48.96 | +2.06% | ₹51.85 | ₹51.85 | ₹46.00 | 1.5K |
| Apr 28, 2025 | ₹47.97 | -4.04% | ₹47.55 | ₹53.65 | ₹46.00 | 5.6K |
| Apr 21, 2025 | ₹49.99 | +3.01% | ₹45.51 | ₹56.30 | ₹45.51 | 5.1K |
| Apr 14, 2025 | ₹48.53 | -1.98% | ₹51.00 | ₹51.00 | ₹45.50 | 1.9K |
| Apr 7, 2025 | ₹49.51 | -6.44% | ₹59.00 | ₹59.00 | ₹42.50 | 4.2K |
| Mar 31, 2025 | ₹52.92 | +11.41% | ₹52.50 | ₹61.95 | ₹44.00 | 3.9K |
| Mar 24, 2025 | ₹47.50 | +7.98% | ₹46.98 | ₹55.00 | ₹42.00 | 10.3K |
| Mar 17, 2025 | ₹43.99 | -19.43% | ₹54.60 | ₹54.60 | ₹41.99 | 14.9K |
| Mar 10, 2025 | ₹54.60 | +7.95% | ₹55.00 | ₹58.00 | ₹50.00 | 2.6K |
| Mar 3, 2025 | ₹50.58 | +17.63% | ₹43.06 | ₹55.00 | ₹38.00 | 4.2K |
| Feb 24, 2025 | ₹43.00 | -8.86% | ₹51.10 | ₹51.10 | ₹43.00 | 2.7K |
| Feb 17, 2025 | ₹47.18 | -14.22% | ₹51.50 | ₹64.00 | ₹47.10 | 3.2K |
| Feb 10, 2025 | ₹55.00 | -2.65% | ₹56.91 | ₹61.89 | ₹45.15 | 14.4K |
| Feb 3, 2025 | ₹56.50 | +7.89% | ₹52.89 | ₹58.00 | ₹44.79 | 16.0K |
| Jan 27, 2025 | ₹52.37 | -5.08% | ₹55.04 | ₹55.04 | ₹45.93 | 3.8K |
| Jan 20, 2025 | ₹55.17 | -12.18% | ₹63.00 | ₹66.00 | ₹55.04 | 2.1K |
| Jan 13, 2025 | ₹62.82 | +3.00% | ₹61.59 | ₹63.50 | ₹58.00 | 473 |
| Jan 6, 2025 | ₹60.99 | -8.94% | ₹66.99 | ₹73.30 | ₹54.50 | 15.0K |
| Dec 30, 2024 | ₹66.98 | +3.76% | ₹64.60 | ₹72.90 | ₹57.11 | 6.1K |
| Dec 23, 2024 | ₹64.55 | -6.22% | ₹67.45 | ₹67.90 | ₹59.14 | 10.0K |
| Dec 16, 2024 | ₹68.83 | -9.58% | ₹76.99 | ₹76.99 | ₹66.60 | 12.0K |
| Dec 9, 2024 | ₹76.12 | +19.27% | ₹65.50 | ₹78.00 | ₹61.00 | 20.8K |
| Dec 2, 2024 | ₹63.82 | +6.37% | ₹61.98 | ₹66.00 | ₹57.00 | 28.8K |
| Nov 25, 2024 | ₹60.00 | +5.60% | ₹59.15 | ₹61.95 | ₹56.50 | 11.1K |
| Nov 18, 2024 | ₹56.82 | -0.73% | ₹60.09 | ₹60.16 | ₹54.38 | 5.8K |
| Nov 11, 2024 | ₹57.24 | +0.42% | ₹55.58 | ₹62.00 | ₹55.11 | 11.0K |
| Nov 4, 2024 | ₹57.00 | -5.16% | ₹63.10 | ₹63.10 | ₹54.60 | 6.2K |
| Oct 28, 2024 | ₹60.10 | +23.64% | ₹48.61 | ₹60.10 | ₹48.61 | 7.9K |
| Oct 21, 2024 | ₹48.61 | -9.14% | ₹53.90 | ₹53.90 | ₹48.00 | 4.5K |
| Oct 14, 2024 | ₹53.50 | +6.05% | ₹50.95 | ₹53.50 | ₹46.20 | 3.5K |
| Oct 7, 2024 | ₹50.45 | -2.92% | ₹53.00 | ₹53.00 | ₹48.45 | 21.5K |
| Sep 30, 2024 | ₹51.97 | -8.89% | ₹57.04 | ₹57.04 | ₹50.25 | 4.9K |
| Sep 23, 2024 | ₹57.04 | +0.09% | ₹57.00 | ₹58.50 | ₹54.35 | 9.2K |
| Sep 16, 2024 | ₹56.99 | -0.82% | ₹58.61 | ₹60.00 | ₹54.55 | 9.7K |
| Sep 9, 2024 | ₹57.46 | +0.47% | ₹57.00 | ₹59.95 | ₹54.50 | 9.6K |
| Sep 2, 2024 | ₹57.19 | -3.07% | ₹61.95 | ₹62.00 | ₹53.47 | 44.6K |
| Aug 26, 2024 | ₹59.00 | -0.82% | ₹59.49 | ₹62.87 | ₹57.01 | 21.1K |
| Aug 19, 2024 | ₹59.49 | +12.25% | ₹50.55 | ₹59.57 | ₹50.35 | 18.9K |
| Aug 12, 2024 | ₹53.00 | +0.95% | ₹52.50 | ₹53.31 | ₹50.00 | 5.0K |
| Aug 5, 2024 | ₹52.50 | -4.02% | ₹51.97 | ₹55.20 | ₹49.10 | 7.3K |
| Jul 29, 2024 | ₹54.70 | -3.66% | ₹56.78 | ₹57.92 | ₹51.26 | 9.5K |
| Jul 22, 2024 | ₹56.78 | -5.05% | ₹59.80 | ₹61.99 | ₹55.00 | 14.9K |
| Jul 15, 2024 | ₹59.80 | +35.54% | ₹40.04 | ₹68.00 | ₹40.04 | 171.4K |
| Jul 8, 2024 | ₹44.12 | -5.30% | ₹54.90 | ₹55.90 | ₹41.31 | 94.7K |
| Jul 1, 2024 | ₹46.59 | +1.04% | ₹46.11 | ₹46.59 | ₹42.10 | 9.4K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | ₹46.15 | -3.65% | ₹47.90 | ₹54.10 | ₹45.00 | 27.2K |
| Jul 1, 2025 | ₹47.90 | -0.52% | ₹50.50 | ₹54.00 | ₹44.20 | 27.2K |
| Jun 1, 2025 | ₹48.15 | +4.02% | ₹42.01 | ₹51.18 | ₹41.56 | 32.6K |
| May 1, 2025 | ₹46.29 | -2.89% | ₹47.67 | ₹53.00 | ₹42.40 | 18.6K |
| Apr 1, 2025 | ₹47.67 | +0.36% | ₹52.50 | ₹61.95 | ₹42.50 | 19.5K |
| Mar 1, 2025 | ₹47.50 | +10.47% | ₹43.06 | ₹58.00 | ₹38.00 | 32.1K |
| Feb 1, 2025 | ₹43.00 | -14.00% | ₹52.38 | ₹64.00 | ₹43.00 | 36.4K |
| Jan 1, 2025 | ₹50.00 | -23.63% | ₹71.80 | ₹73.30 | ₹45.93 | 25.0K |
| Dec 1, 2024 | ₹65.47 | +9.12% | ₹61.98 | ₹78.00 | ₹57.00 | 74.1K |
| Nov 1, 2024 | ₹60.00 | +4.82% | ₹60.10 | ₹63.10 | ₹54.38 | 37.6K |
| Oct 1, 2024 | ₹57.24 | +5.57% | ₹55.01 | ₹57.24 | ₹46.20 | 38.0K |
| Sep 1, 2024 | ₹54.22 | -8.10% | ₹61.95 | ₹62.00 | ₹53.47 | 74.0K |
| Aug 1, 2024 | ₹59.00 | +5.73% | ₹53.11 | ₹62.87 | ₹49.10 | 54.2K |
| Jul 1, 2024 | ₹55.80 | +21.01% | ₹46.11 | ₹68.00 | ₹40.04 | 298.0K |
| Jun 1, 2024 | ₹46.11 | +11.35% | ₹42.20 | ₹49.92 | ₹37.90 | 83.3K |
| May 1, 2024 | ₹41.41 | +26.37% | ₹33.42 | ₹43.86 | ₹33.42 | 91.3K |
| Apr 1, 2024 | ₹32.77 | +32.40% | ₹25.98 | ₹32.77 | ₹25.98 | 37.1K |
| Mar 1, 2024 | ₹24.75 | -35.19% | ₹36.61 | ₹40.00 | ₹22.88 | 158.7K |
| Feb 1, 2024 | ₹38.19 | -1.45% | ₹38.01 | ₹52.89 | ₹36.01 | 250.3K |
| Jan 1, 2024 | ₹38.75 | +40.14% | ₹27.37 | ₹39.95 | ₹26.80 | 215.4K |
| Dec 1, 2023 | ₹27.65 | +20.22% | ₹23.00 | ₹30.89 | ₹22.10 | 169.0K |
| Nov 1, 2023 | ₹23.00 | +4.03% | ₹22.80 | ₹23.45 | ₹21.20 | 92.5K |
| Oct 1, 2023 | ₹22.11 | -5.35% | ₹23.50 | ₹23.70 | ₹21.11 | 75.8K |
| Sep 1, 2023 | ₹23.36 | +4.38% | ₹22.36 | ₹28.90 | ₹21.76 | 277.9K |
| Aug 1, 2023 | ₹22.38 | +29.74% | ₹17.25 | ₹23.00 | ₹14.10 | 327.2K |
| Jul 1, 2023 | ₹17.25 | +5.25% | ₹16.20 | ₹19.80 | ₹15.90 | 62.2K |
| Jun 1, 2023 | ₹16.39 | +0.86% | ₹16.25 | ₹17.70 | ₹15.81 | 42.6K |
| May 1, 2023 | ₹16.25 | -3.04% | ₹16.60 | ₹17.65 | ₹15.76 | 54.7K |
| Apr 1, 2023 | ₹16.76 | +3.65% | ₹16.22 | ₹17.20 | ₹14.09 | 19.6K |
| Mar 1, 2023 | ₹16.17 | +2.34% | ₹16.55 | ₹16.92 | ₹14.82 | 41.0K |
| Feb 1, 2023 | ₹15.80 | -6.51% | ₹16.85 | ₹17.45 | ₹15.50 | 20.3K |
| Jan 1, 2023 | ₹16.90 | -3.98% | ₹17.50 | ₹18.45 | ₹16.00 | 27.4K |
| Dec 1, 2022 | ₹17.60 | +4.14% | ₹17.50 | ₹20.25 | ₹15.15 | 78.5K |
| Nov 1, 2022 | ₹16.90 | 0.00% | ₹17.20 | ₹18.00 | ₹15.80 | 39.2K |
| Oct 1, 2022 | ₹16.90 | -2.31% | ₹17.50 | ₹17.80 | ₹16.00 | 52.6K |
| Sep 1, 2022 | ₹17.30 | -0.57% | ₹17.55 | ₹18.70 | ₹15.75 | 113.8K |
| Aug 1, 2022 | ₹17.40 | +3.88% | ₹16.65 | ₹20.00 | ₹16.30 | 178.2K |
| Jul 1, 2022 | ₹16.75 | +1.82% | ₹16.95 | ₹19.25 | ₹14.40 | 61.7K |
| Jun 1, 2022 | ₹16.45 | -6.80% | ₹18.00 | ₹19.25 | ₹15.00 | 67.4K |
| May 1, 2022 | ₹17.65 | -8.55% | ₹19.00 | ₹20.65 | ₹16.60 | 56.5K |
| Apr 1, 2022 | ₹19.30 | +7.52% | ₹17.75 | ₹23.50 | ₹17.75 | 190.7K |
| Mar 1, 2022 | ₹17.95 | -11.14% | ₹21.20 | ₹21.40 | ₹17.45 | 261.8K |
| Feb 1, 2022 | ₹20.20 | -19.04% | ₹25.50 | ₹27.75 | ₹18.10 | 435.2K |
| Jan 1, 2022 | ₹24.95 | -14.11% | ₹29.65 | ₹35.00 | ₹23.85 | 571.2K |
| Dec 1, 2021 | ₹29.05 | +48.59% | ₹20.45 | ₹31.20 | ₹18.80 | 593.1K |
| Nov 1, 2021 | ₹19.55 | +7.42% | ₹18.30 | ₹23.30 | ₹17.30 | 199.0K |
| Oct 1, 2021 | ₹18.20 | -14.15% | ₹21.65 | ₹22.10 | ₹16.80 | 133.1K |
| Sep 1, 2021 | ₹21.20 | +4.18% | ₹21.35 | ₹22.25 | ₹18.80 | 53.1K |
| Aug 1, 2021 | ₹20.35 | -12.85% | ₹23.35 | ₹27.90 | ₹18.65 | 105.4K |
| Jul 1, 2021 | ₹23.35 | +16.75% | ₹20.00 | ₹25.75 | ₹15.55 | 50.2K |
| Jun 1, 2021 | ₹20.00 | +5.82% | ₹18.90 | ₹21.70 | ₹18.75 | 3.6K |
| May 1, 2021 | ₹18.90 | +6.48% | ₹17.75 | ₹19.50 | ₹17.75 | 61 |
| Apr 1, 2021 | ₹17.75 | +15.26% | ₹15.40 | ₹17.75 | ₹15.40 | 23 |
| Mar 1, 2021 | ₹15.40 | -0.65% | ₹16.25 | ₹16.25 | ₹15.40 | 99 |
| Feb 1, 2021 | ₹15.50 | +3.26% | ₹15.01 | ₹15.50 | ₹14.25 | 51 |
| Jan 1, 2021 | ₹15.01 | +12.69% | ₹12.66 | ₹15.01 | ₹12.03 | 589 |
| Dec 1, 2020 | ₹13.32 | -4.93% | ₹13.32 | ₹13.32 | ₹13.32 | 536 |
| Oct 1, 2020 | ₹14.01 | -1.68% | ₹14.25 | ₹14.25 | ₹13.35 | 78 |
| Sep 1, 2020 | ₹14.25 | 0.00% | ₹14.25 | ₹14.25 | ₹14.25 | N/A |
| Aug 1, 2020 | ₹14.25 | -5.00% | ₹15.00 | ₹15.00 | ₹14.25 | 1.5K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹46.15 | -29.51% | ₹71.80 | ₹73.30 | ₹38.00 | 218.5K |
| 2024 | ₹65.47 | +136.78% | ₹27.37 | ₹78.00 | ₹22.88 | 1.4M |
| 2023 | ₹27.65 | +57.10% | ₹17.50 | ₹30.89 | ₹14.09 | 1.2M |
| 2022 | ₹17.60 | -39.41% | ₹29.65 | ₹35.00 | ₹14.40 | 2.1M |
| 2021 | ₹29.05 | +118.09% | ₹12.66 | ₹31.20 | ₹12.03 | 1.1M |
| 2020 | ₹13.32 | -28.39% | ₹18.60 | ₹18.60 | ₹13.32 | 4.8K |
| 2019 | ₹18.60 | +3.33% | ₹17.10 | ₹19.70 | ₹13.75 | 557.4K |
| 2018 | ₹18.00 | +12.50% | ₹16.00 | ₹32.60 | ₹13.40 | 297.1K |
| 2017 | ₹16.00 | +9.59% | ₹14.60 | ₹22.55 | ₹14.00 | 194.2K |
| 2016 | ₹14.60 | -38.66% | ₹23.80 | ₹35.00 | ₹13.70 | 425.4K |
| 2015 | ₹23.80 | -40.13% | ₹38.50 | ₹52.25 | ₹14.00 | 516.9K |
| 2014 | ₹39.75 | -0.63% | ₹39.00 | ₹57.75 | ₹15.30 | 660.9K |
| 2013 | ₹40.00 | -6.65% | ₹40.75 | ₹54.25 | ₹29.60 | 2.6M |
| 2012 | ₹42.85 | -35.08% | ₹68.00 | ₹139.90 | ₹42.85 | 6.8M |
| 2011 | ₹66.00 | +21.32% | ₹54.40 | ₹66.95 | ₹30.25 | 419.6K |
| 2010 | ₹54.40 | +94.29% | ₹28.00 | ₹80.30 | ₹17.55 | 787.3K |
| 2009 | ₹28.00 | -21.46% | ₹35.65 | ₹36.15 | ₹26.90 | 46.6K |
| 2008 | ₹35.65 | -1.38% | ₹36.15 | ₹62.75 | ₹34.25 | 83.3K |
| 2007 | ₹36.15 | +276.56% | ₹9.60 | ₹51.50 | ₹9.58 | 75.8K |
| 2006 | ₹9.60 | -13.12% | ₹11.05 | ₹11.05 | ₹9.60 | 2.5K |
| 2005 | ₹11.05 | +81.15% | ₹6.10 | ₹21.00 | ₹4.89 | 9.0K |
| 2004 | ₹6.10 | -69.19% | ₹19.80 | ₹19.80 | ₹6.10 | 4.6K |
| 2003 | ₹19.80 | 0.00% | ₹19.80 | ₹19.80 | ₹19.80 | 100 |
| 2002 | ₹19.80 | +44.00% | ₹13.75 | ₹19.80 | ₹13.75 | 1.7K |
| 2001 | ₹13.75 | -14.86% | ₹16.15 | ₹16.15 | ₹13.75 | 100 |
| 2000 | ₹16.15 | 0.00% | ₹6.40 | ₹16.15 | ₹5.00 | 24.8K |
How S.P. Capital Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
S.P. Capital Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| S.P. Capital | -22.42% | 167.54% | 223.86% | 160.73% | 52.31% | 319.55% | |
| Motilal Oswal | 49.11% | 20.66% | 36.38% | 194.80% | 483.30% | 376.66% | |
| Authum Investment | 108.78% | 239.27% | 239.27% | 239.27% | 239.27% | 239.27% | |
| Share India | -43.37% | -27.23% | 689.31% | 689.31% | 689.31% | 689.31% | |
| Shalimar Agencies | 775.00% | 1,056.61% | 3,369.83% | 2,619.59% | 2,619.59% | 2,619.59% | |
| Monarch Networth | -8.62% | 110.18% | 278.92% | 278.92% | 278.92% | 278.92% | |
| NIFTY 50 | Market | 0.37% | 38.70% | 116.60% | 196.76% | 345.36% | 409.17% | |
| Nifty Financial Services | Sector | 14.61% | 45.37% | 138.84% | 259.28% | 555.33% | 555.33% |
Calculate Your S.P. Capital Investment Returns
Long-Term Investment Performance Analysis
S.P. Capital stock price in Aug 2015 was ₹20.20, A ₹1,000.00 lump sum investment in S.P. Capital made 10 years ago would be worth approximately ₹2,513.37 today, representing a strong return of 151.34%. This translates to an annualized return (CAGR) of 9.64%. During this period, S.P. Capital paid out ₹3.35 per share in total dividends, providing additional income beyond capital appreciation.
10 Years Investment Scenario (Aug 2015 - Aug 2025)
Initial Investment
₹1,000.00
Current Value
₹2,513.37
Total Return
151.34%
Annual Return (CAGR)
9.64%
Total Dividends
₹165.84
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has S.P. Capital (SPCAPIT) stock performed during last 12 months?
Over the last 12 months, S.P. Capital has delivered a total return of -22.4%.
- 52-Week High reached INR78.00 on December 13, 2024.
- 52-Week Low touched INR38.00 on March 4, 2025.
- Current Price trading at INR47.42 as of August 20, 2025.
- What is S.P. Capital's (SPCAPIT) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in S.P. Capital (spcapit) would have grown to approximately INR32,386.00 as of August 20, 2025, representing a total return of 223.9%.
This represents a compound annual growth rate (CAGR) of 26.5% over the 5-year period.
- How does S.P. Capital's Stock 10-year annualized return compare to the Financial Services sector?
S.P. Capital (spcapit) has delivered an annualized return of 10.1% over the past 10 years.
To illustrate: INR10,000.00 invested in S.P. Capital would have grown to INR26,073.00 over this 10-year period.
This performance should be compared against other companies in the Financial Services sector to understand relative performance.
- What was S.P. Capital's best-performing year historically?
S.P. Capital (spcapit) has achieved its strongest performance over the 5 years period, delivering a total return of 223.9%.
- What is the longest period of consecutive yearly growth S.P. Capital has achieved historically?
S.P. Capital (spcapit) shows the following performance across different time periods:
Positive Returns: 3 years (+167.5%), 5 years (+223.9%), 10 years (+160.7%)
Negative Returns: 12 months (-22.4%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.