Spenta International (SPENTA) | Stock Price History & Returns | 2000 - 2026
Spenta International Ltd. Small-cap Consumer Cyclical
Spenta International Historical Price Chart
Spenta International Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 15, 2026 | ₹108.00 | +3.85% | ₹97.80 | ₹108.00 | ₹97.30 | 1.9K |
| Jun 12, 2026 | ₹104.00 | -0.48% | ₹102.50 | ₹105.25 | ₹100.00 | 749 |
| Jun 11, 2026 | ₹104.50 | -0.43% | ₹98.70 | ₹105.00 | ₹94.05 | 56 |
| Jun 10, 2026 | ₹104.95 | +7.59% | ₹101.40 | ₹105.00 | ₹101.40 | 1.9K |
| Jun 9, 2026 | ₹97.55 | -11.20% | ₹108.75 | ₹108.75 | ₹95.00 | 1.5K |
| Jun 8, 2026 | ₹109.85 | +12.55% | ₹87.40 | ₹116.70 | ₹86.00 | 2.0K |
| Jun 5, 2026 | ₹97.60 | -4.31% | ₹96.30 | ₹100.00 | ₹96.30 | 66 |
| Jun 4, 2026 | ₹102.00 | -4.63% | ₹106.00 | ₹106.00 | ₹102.00 | 345 |
| Jun 3, 2026 | ₹106.95 | +11.58% | ₹110.95 | ₹110.95 | ₹92.00 | 2.0K |
| Jun 2, 2026 | ₹95.85 | -10.88% | ₹109.95 | ₹109.95 | ₹95.45 | 149 |
| Jun 1, 2026 | ₹107.55 | -0.08% | ₹107.55 | ₹107.55 | ₹107.55 | 1 |
| May 29, 2026 | ₹107.64 | 0.00% | ₹107.64 | ₹107.64 | ₹107.64 | N/A |
| May 27, 2026 | ₹107.64 | +7.64% | ₹114.30 | ₹114.30 | ₹95.45 | 817 |
| May 26, 2026 | ₹100.00 | -1.95% | ₹101.99 | ₹102.00 | ₹100.00 | 762 |
| May 25, 2026 | ₹101.99 | -0.01% | ₹101.99 | ₹102.00 | ₹101.99 | 71 |
| May 22, 2026 | ₹102.00 | 0.00% | ₹95.95 | ₹102.00 | ₹82.00 | 177 |
| May 21, 2026 | ₹102.00 | +0.48% | ₹103.00 | ₹103.21 | ₹102.00 | 95 |
| May 20, 2026 | ₹101.51 | -5.92% | ₹101.50 | ₹101.51 | ₹101.50 | 2 |
| May 19, 2026 | ₹107.90 | +7.89% | ₹106.99 | ₹107.90 | ₹106.99 | 85 |
| May 18, 2026 | ₹100.01 | -2.90% | ₹100.00 | ₹106.00 | ₹98.00 | 143 |
| May 15, 2026 | ₹103.00 | +0.98% | ₹103.00 | ₹103.00 | ₹103.00 | 32 |
| May 14, 2026 | ₹102.00 | -2.38% | ₹101.00 | ₹102.50 | ₹100.70 | 84 |
| May 13, 2026 | ₹104.49 | +7.35% | ₹116.80 | ₹116.80 | ₹100.10 | 33 |
| May 12, 2026 | ₹97.34 | -8.98% | ₹102.50 | ₹106.79 | ₹96.00 | 936 |
| May 11, 2026 | ₹106.94 | +4.33% | ₹108.00 | ₹108.00 | ₹95.51 | 223 |
| May 8, 2026 | ₹102.50 | -9.28% | ₹106.25 | ₹106.25 | ₹100.50 | 610 |
| May 7, 2026 | ₹112.99 | +9.71% | ₹120.00 | ₹120.00 | ₹100.00 | 20 |
| May 6, 2026 | ₹102.99 | +4.94% | ₹100.06 | ₹103.00 | ₹100.06 | 549 |
| May 5, 2026 | ₹98.14 | +0.50% | ₹97.65 | ₹116.85 | ₹97.65 | 1.0K |
| May 4, 2026 | ₹97.65 | -0.36% | ₹98.00 | ₹101.00 | ₹92.15 | 1.4K |
| Apr 30, 2026 | ₹98.00 | +6.23% | ₹104.00 | ₹107.00 | ₹98.00 | 1.7K |
| Apr 29, 2026 | ₹92.25 | -5.70% | ₹92.50 | ₹92.50 | ₹92.25 | 30 |
| Apr 28, 2026 | ₹97.83 | -2.00% | ₹97.83 | ₹97.83 | ₹97.83 | 4 |
| Apr 24, 2026 | ₹99.83 | -2.00% | ₹99.83 | ₹99.83 | ₹99.83 | 1 |
| Apr 22, 2026 | ₹101.87 | -2.00% | ₹101.87 | ₹101.87 | ₹101.87 | 1 |
| Apr 21, 2026 | ₹103.95 | +4.47% | ₹105.00 | ₹105.00 | ₹103.95 | 32 |
| Apr 20, 2026 | ₹99.50 | +4.75% | ₹100.00 | ₹100.00 | ₹99.50 | 3 |
| Apr 17, 2026 | ₹94.99 | -0.01% | ₹94.99 | ₹95.00 | ₹94.99 | 206 |
| Apr 16, 2026 | ₹95.00 | 0.00% | ₹99.80 | ₹99.80 | ₹95.00 | 107 |
| Apr 15, 2026 | ₹95.00 | 0.00% | ₹95.01 | ₹99.98 | ₹95.00 | 179 |
| Apr 13, 2026 | ₹95.00 | +3.26% | ₹92.93 | ₹95.00 | ₹92.92 | 65 |
| Apr 10, 2026 | ₹92.00 | -6.12% | ₹92.15 | ₹92.20 | ₹92.00 | 51 |
| Apr 9, 2026 | ₹98.00 | +3.16% | ₹100.00 | ₹100.00 | ₹93.00 | 21 |
| Apr 8, 2026 | ₹95.00 | +5.56% | ₹95.00 | ₹95.00 | ₹95.00 | 8 |
| Apr 7, 2026 | ₹90.00 | +2.27% | ₹93.50 | ₹93.50 | ₹90.00 | 160 |
| Apr 6, 2026 | ₹88.00 | -7.37% | ₹90.10 | ₹95.00 | ₹80.00 | 583 |
| Apr 2, 2026 | ₹95.00 | -2.06% | ₹95.01 | ₹95.01 | ₹95.00 | 65 |
| Apr 1, 2026 | ₹97.00 | +7.78% | ₹98.00 | ₹98.00 | ₹97.00 | 501 |
| Mar 30, 2026 | ₹90.00 | +0.03% | ₹95.00 | ₹95.00 | ₹90.00 | 558 |
| Mar 27, 2026 | ₹89.97 | -3.26% | ₹98.90 | ₹98.90 | ₹87.10 | 1.5K |
| Mar 25, 2026 | ₹93.00 | -1.51% | ₹93.01 | ₹93.01 | ₹93.00 | 70 |
| Mar 24, 2026 | ₹94.43 | +4.81% | ₹93.99 | ₹95.00 | ₹90.50 | 536 |
| Mar 23, 2026 | ₹90.10 | +0.11% | ₹89.68 | ₹90.11 | ₹89.68 | 173 |
| Mar 20, 2026 | ₹90.00 | -3.95% | ₹87.80 | ₹90.00 | ₹87.80 | 397 |
| Mar 19, 2026 | ₹93.70 | -0.21% | ₹90.00 | ₹93.70 | ₹90.00 | 167 |
| Mar 18, 2026 | ₹93.90 | +6.40% | ₹98.20 | ₹98.20 | ₹90.00 | 209 |
| Mar 17, 2026 | ₹88.25 | +2.02% | ₹90.65 | ₹100.00 | ₹88.25 | 381 |
| Mar 16, 2026 | ₹86.50 | +2.61% | ₹86.50 | ₹86.50 | ₹86.50 | 130 |
| Mar 13, 2026 | ₹84.30 | -6.33% | ₹103.00 | ₹103.00 | ₹84.30 | 452 |
| Mar 12, 2026 | ₹90.00 | 0.00% | ₹90.00 | ₹90.00 | ₹90.00 | 5 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 8, 2026 | ₹104.00 | +6.56% | ₹87.40 | ₹116.70 | ₹86.00 | 6.3K |
| Jun 1, 2026 | ₹97.60 | -9.33% | ₹107.55 | ₹110.95 | ₹92.00 | 2.6K |
| May 25, 2026 | ₹107.64 | +5.53% | ₹101.99 | ₹114.30 | ₹95.45 | 1.6K |
| May 18, 2026 | ₹102.00 | -0.97% | ₹100.00 | ₹107.90 | ₹82.00 | 502 |
| May 11, 2026 | ₹103.00 | +0.49% | ₹108.00 | ₹116.80 | ₹95.51 | 1.3K |
| May 4, 2026 | ₹102.50 | +4.59% | ₹98.00 | ₹120.00 | ₹92.15 | 3.6K |
| Apr 27, 2026 | ₹98.00 | -1.83% | ₹97.83 | ₹107.00 | ₹92.25 | 1.7K |
| Apr 20, 2026 | ₹99.83 | +5.10% | ₹100.00 | ₹105.00 | ₹99.50 | 37 |
| Apr 13, 2026 | ₹94.99 | +3.25% | ₹92.93 | ₹99.98 | ₹92.92 | 557 |
| Apr 6, 2026 | ₹92.00 | -3.16% | ₹90.10 | ₹100.00 | ₹80.00 | 823 |
| Mar 30, 2026 | ₹95.00 | +5.59% | ₹95.00 | ₹98.00 | ₹90.00 | 1.1K |
| Mar 23, 2026 | ₹89.97 | -0.03% | ₹89.68 | ₹98.90 | ₹87.10 | 2.3K |
| Mar 16, 2026 | ₹90.00 | +6.76% | ₹86.50 | ₹100.00 | ₹86.50 | 1.3K |
| Mar 9, 2026 | ₹84.30 | +0.36% | ₹85.70 | ₹103.00 | ₹83.50 | 2.2K |
| Mar 2, 2026 | ₹84.00 | -1.28% | ₹83.30 | ₹91.99 | ₹83.29 | 861 |
| Feb 23, 2026 | ₹85.09 | -0.94% | ₹85.90 | ₹92.99 | ₹85.00 | 1.8K |
| Feb 16, 2026 | ₹85.90 | +8.60% | ₹82.83 | ₹93.57 | ₹74.01 | 3.3K |
| Feb 9, 2026 | ₹79.10 | -3.71% | ₹87.00 | ₹89.00 | ₹71.10 | 5.0K |
| Feb 2, 2026 | ₹82.15 | -3.32% | ₹81.35 | ₹90.00 | ₹78.70 | 896 |
| Jan 26, 2026 | ₹84.97 | +1.75% | ₹86.94 | ₹86.94 | ₹79.00 | 1.0K |
| Jan 19, 2026 | ₹83.51 | -11.16% | ₹99.99 | ₹99.99 | ₹72.80 | 3.2K |
| Jan 12, 2026 | ₹94.00 | +5.98% | ₹88.26 | ₹94.00 | ₹82.59 | 791 |
| Jan 5, 2026 | ₹88.70 | +3.26% | ₹88.04 | ₹97.96 | ₹84.25 | 1.5K |
| Dec 29, 2025 | ₹85.90 | -3.91% | ₹91.63 | ₹101.95 | ₹82.40 | 5.1K |
| Dec 22, 2025 | ₹89.40 | -0.67% | ₹88.20 | ₹116.00 | ₹88.20 | 33.4K |
| Dec 15, 2025 | ₹90.00 | -4.16% | ₹92.00 | ₹99.88 | ₹88.20 | 822 |
| Dec 8, 2025 | ₹93.91 | +8.57% | ₹95.77 | ₹97.84 | ₹83.00 | 1.1K |
| Dec 1, 2025 | ₹86.50 | -1.26% | ₹89.01 | ₹90.00 | ₹85.60 | 935 |
| Nov 24, 2025 | ₹87.60 | -8.84% | ₹95.55 | ₹107.60 | ₹87.00 | 1.9K |
| Nov 17, 2025 | ₹96.10 | -6.61% | ₹117.55 | ₹117.55 | ₹94.05 | 2.8K |
| Nov 10, 2025 | ₹102.90 | +2.90% | ₹100.00 | ₹119.90 | ₹99.95 | 6.6K |
| Nov 3, 2025 | ₹100.00 | -7.24% | ₹100.85 | ₹101.25 | ₹91.00 | 7.0K |
| Oct 27, 2025 | ₹107.80 | +5.17% | ₹111.85 | ₹111.85 | ₹100.00 | 381 |
| Oct 20, 2025 | ₹102.50 | -5.62% | ₹108.00 | ₹113.25 | ₹97.60 | 955 |
| Oct 13, 2025 | ₹108.60 | +4.42% | ₹101.00 | ₹110.00 | ₹97.05 | 1.9K |
| Oct 6, 2025 | ₹104.00 | -6.98% | ₹111.80 | ₹111.80 | ₹98.30 | 3.1K |
| Sep 29, 2025 | ₹111.80 | +11.47% | ₹101.40 | ₹112.00 | ₹97.00 | 3.0K |
| Sep 22, 2025 | ₹100.30 | -8.65% | ₹109.80 | ₹112.75 | ₹100.20 | 1.2K |
| Sep 15, 2025 | ₹109.80 | +4.47% | ₹117.00 | ₹126.10 | ₹102.00 | 33.0K |
| Sep 8, 2025 | ₹105.10 | -0.85% | ₹112.90 | ₹112.90 | ₹99.50 | 1.2K |
| Sep 1, 2025 | ₹106.00 | -5.23% | ₹106.05 | ₹106.05 | ₹99.20 | 1.6K |
| Aug 25, 2025 | ₹111.85 | +3.56% | ₹105.10 | ₹116.00 | ₹105.10 | 447 |
| Aug 18, 2025 | ₹108.00 | -2.70% | ₹103.85 | ₹118.70 | ₹102.70 | 883 |
| Aug 11, 2025 | ₹111.00 | +3.74% | ₹101.00 | ₹113.95 | ₹99.00 | 393 |
| Aug 4, 2025 | ₹107.00 | +1.18% | ₹108.00 | ₹109.00 | ₹107.00 | 273 |
| Jul 28, 2025 | ₹105.75 | -6.42% | ₹111.70 | ₹112.00 | ₹105.00 | 3.1K |
| Jul 21, 2025 | ₹113.00 | -10.10% | ₹125.70 | ₹125.70 | ₹108.65 | 2.7K |
| Jul 14, 2025 | ₹125.70 | -1.30% | ₹127.30 | ₹127.30 | ₹117.95 | 858 |
| Jul 7, 2025 | ₹127.35 | +0.43% | ₹126.80 | ₹132.00 | ₹125.30 | 87 |
| Jun 30, 2025 | ₹126.80 | +0.16% | ₹118.50 | ₹130.00 | ₹117.05 | 631 |
| Jun 23, 2025 | ₹126.60 | +3.01% | ₹138.40 | ₹138.40 | ₹116.30 | 1.1K |
| Jun 16, 2025 | ₹122.90 | +0.53% | ₹127.95 | ₹127.95 | ₹117.50 | 409 |
| Jun 9, 2025 | ₹122.25 | -8.77% | ₹131.35 | ₹142.00 | ₹118.60 | 7.8K |
| Jun 2, 2025 | ₹134.00 | +0.04% | ₹133.30 | ₹137.90 | ₹128.00 | 512 |
| May 26, 2025 | ₹133.95 | +4.49% | ₹122.00 | ₹153.80 | ₹122.00 | 14.1K |
| May 19, 2025 | ₹128.20 | -1.50% | ₹132.50 | ₹145.80 | ₹125.00 | 769 |
| May 12, 2025 | ₹130.15 | +1.48% | ₹129.00 | ₹139.50 | ₹128.25 | 947 |
| May 5, 2025 | ₹128.25 | -3.57% | ₹135.70 | ₹163.00 | ₹111.70 | 7.7K |
| Apr 28, 2025 | ₹133.00 | -1.52% | ₹123.95 | ₹149.80 | ₹123.95 | 7.1K |
| Apr 21, 2025 | ₹135.05 | -9.88% | ₹140.20 | ₹152.00 | ₹130.00 | 3.9K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 1, 2026 | ₹104.00 | -3.38% | ₹107.55 | ₹116.70 | ₹86.00 | 8.8K |
| May 1, 2026 | ₹107.64 | +9.84% | ₹98.00 | ₹120.00 | ₹82.00 | 7.1K |
| Apr 1, 2026 | ₹98.00 | +8.89% | ₹98.00 | ₹107.00 | ₹80.00 | 3.7K |
| Mar 1, 2026 | ₹90.00 | +5.77% | ₹83.30 | ₹103.00 | ₹83.29 | 7.2K |
| Feb 1, 2026 | ₹85.09 | +5.70% | ₹85.00 | ₹93.57 | ₹71.10 | 10.9K |
| Jan 1, 2026 | ₹80.50 | -11.54% | ₹90.35 | ₹99.99 | ₹72.80 | 9.5K |
| Dec 1, 2025 | ₹91.00 | +3.88% | ₹89.01 | ₹116.00 | ₹83.00 | 38.4K |
| Nov 1, 2025 | ₹87.60 | -18.74% | ₹100.85 | ₹119.90 | ₹87.00 | 18.3K |
| Oct 1, 2025 | ₹107.80 | +0.75% | ₹106.00 | ₹113.25 | ₹97.05 | 6.6K |
| Sep 1, 2025 | ₹107.00 | -4.34% | ₹106.05 | ₹126.10 | ₹97.00 | 39.8K |
| Aug 1, 2025 | ₹111.85 | +1.08% | ₹110.65 | ₹118.70 | ₹99.00 | 2.0K |
| Jul 1, 2025 | ₹110.65 | -8.93% | ₹121.55 | ₹132.00 | ₹105.00 | 7.3K |
| Jun 1, 2025 | ₹121.50 | -9.29% | ₹133.30 | ₹142.00 | ₹116.30 | 9.9K |
| May 1, 2025 | ₹133.95 | +1.17% | ₹125.10 | ₹163.00 | ₹111.70 | 26.1K |
| Apr 1, 2025 | ₹132.40 | -2.86% | ₹136.30 | ₹168.90 | ₹123.95 | 12.7K |
| Mar 1, 2025 | ₹136.30 | -6.19% | ₹145.05 | ₹166.50 | ₹117.05 | 11.1K |
| Feb 1, 2025 | ₹145.30 | -6.86% | ₹167.70 | ₹167.70 | ₹117.20 | 3.1K |
| Jan 1, 2025 | ₹156.00 | -1.92% | ₹163.00 | ₹187.25 | ₹128.35 | 20.7K |
| Dec 1, 2024 | ₹159.05 | +107.50% | ₹169.90 | ₹169.90 | ₹158.00 | 1.0K |
| Nov 1, 2024 | ₹186.00 | +38.81% | ₹138.00 | ₹189.75 | ₹138.00 | 41.1K |
| Oct 1, 2024 | ₹134.00 | +5.39% | ₹123.05 | ₹153.00 | ₹112.00 | 55.8K |
| Sep 1, 2024 | ₹127.15 | -1.28% | ₹133.95 | ₹144.90 | ₹113.05 | 12.2K |
| Aug 1, 2024 | ₹128.80 | +12.54% | ₹114.45 | ₹129.45 | ₹107.00 | 47.1K |
| Jul 1, 2024 | ₹114.45 | +2.60% | ₹116.55 | ₹129.00 | ₹107.35 | 4.2K |
| Jun 1, 2024 | ₹111.55 | -8.04% | ₹130.50 | ₹130.50 | ₹110.00 | 12.7K |
| May 1, 2024 | ₹121.30 | -7.37% | ₹136.95 | ₹137.45 | ₹116.60 | 2.3K |
| Apr 1, 2024 | ₹130.95 | +12.21% | ₹122.50 | ₹138.95 | ₹120.00 | 3.3K |
| Mar 1, 2024 | ₹116.70 | -15.43% | ₹144.20 | ₹149.85 | ₹103.25 | 24.3K |
| Feb 1, 2024 | ₹138.00 | -6.79% | ₹154.45 | ₹160.00 | ₹127.40 | 15.9K |
| Jan 1, 2024 | ₹148.05 | -12.42% | ₹172.30 | ₹200.00 | ₹148.00 | 25.0K |
| Dec 1, 2023 | ₹169.05 | +24.67% | ₹132.05 | ₹174.00 | ₹126.40 | 44.7K |
| Nov 1, 2023 | ₹135.60 | +8.48% | ₹121.60 | ₹138.05 | ₹119.50 | 5.1K |
| Oct 1, 2023 | ₹125.00 | -5.30% | ₹131.00 | ₹143.30 | ₹117.60 | 6.8K |
| Sep 1, 2023 | ₹132.00 | -7.04% | ₹142.00 | ₹142.00 | ₹128.75 | 3.7K |
| Aug 1, 2023 | ₹142.00 | -1.08% | ₹143.55 | ₹149.80 | ₹120.60 | 7.3K |
| Jul 1, 2023 | ₹143.55 | -20.12% | ₹170.75 | ₹180.00 | ₹135.70 | 12.1K |
| Jun 1, 2023 | ₹179.70 | +32.13% | ₹142.75 | ₹185.00 | ₹142.25 | 17.0K |
| May 1, 2023 | ₹136.00 | +16.29% | ₹115.65 | ₹156.50 | ₹112.00 | 83.5K |
| Apr 1, 2023 | ₹116.95 | +18.16% | ₹85.05 | ₹119.99 | ₹84.99 | 9.7K |
| Mar 1, 2023 | ₹98.98 | +9.98% | ₹92.00 | ₹108.00 | ₹78.01 | 4.8K |
| Feb 1, 2023 | ₹90.00 | -6.93% | ₹103.45 | ₹108.00 | ₹88.25 | 9.7K |
| Jan 1, 2023 | ₹96.70 | -7.02% | ₹104.00 | ₹109.00 | ₹93.00 | 8.8K |
| Dec 1, 2022 | ₹104.00 | -13.69% | ₹125.95 | ₹151.00 | ₹97.35 | 19.4K |
| Nov 1, 2022 | ₹120.50 | +10.86% | ₹119.50 | ₹138.00 | ₹108.00 | 18.4K |
| Oct 1, 2022 | ₹108.70 | +26.47% | ₹85.95 | ₹127.20 | ₹85.95 | 48.3K |
| Sep 1, 2022 | ₹85.95 | +4.31% | ₹81.00 | ₹93.85 | ₹75.00 | 11.5K |
| Aug 1, 2022 | ₹82.40 | +0.73% | ₹79.30 | ₹89.70 | ₹67.85 | 17.2K |
| Jul 1, 2022 | ₹81.80 | -0.18% | ₹81.90 | ₹85.65 | ₹71.20 | 8.5K |
| Jun 1, 2022 | ₹81.95 | -15.38% | ₹95.00 | ₹115.60 | ₹71.00 | 54.7K |
| May 1, 2022 | ₹96.85 | +5.21% | ₹97.85 | ₹108.00 | ₹76.30 | 14.6K |
| Apr 1, 2022 | ₹92.05 | +3.60% | ₹89.95 | ₹97.95 | ₹72.40 | 10.3K |
| Mar 1, 2022 | ₹88.85 | -1.39% | ₹92.80 | ₹104.80 | ₹76.30 | 15.4K |
| Feb 1, 2022 | ₹90.10 | +4.89% | ₹86.00 | ₹98.00 | ₹73.20 | 34.4K |
| Jan 1, 2022 | ₹85.90 | +0.06% | ₹85.95 | ₹103.60 | ₹81.65 | 15.1K |
| Dec 1, 2021 | ₹85.85 | +4.63% | ₹80.20 | ₹103.45 | ₹78.15 | 11.0K |
| Nov 1, 2021 | ₹82.05 | +36.52% | ₹61.35 | ₹89.90 | ₹59.55 | 17.2K |
| Oct 1, 2021 | ₹60.10 | -0.66% | ₹58.00 | ₹76.10 | ₹56.30 | 6.6K |
| Sep 1, 2021 | ₹60.50 | +7.94% | ₹56.10 | ₹65.50 | ₹55.80 | 5.3K |
| Aug 1, 2021 | ₹56.05 | -6.58% | ₹62.00 | ₹65.85 | ₹54.75 | 3.8K |
| Jul 1, 2021 | ₹60.00 | +21.70% | ₹48.35 | ₹76.95 | ₹48.35 | 27.9K |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹104.00 | +14.29% | - | +14.29% | ₹90.35 | ₹120.00 | ₹71.10 | 47.3K |
| 2025 | ₹91.00 | -42.79% | ₹1.00 | -42.18% | ₹163.00 | ₹187.25 | ₹83.00 | 196.0K |
| 2024 | ₹159.05 | -5.92% | ₹1.00 | -5.34% | ₹172.30 | ₹200.00 | ₹103.25 | 245.0K |
| 2023 | ₹169.05 | +62.55% | ₹2.00 | +64.47% | ₹104.00 | ₹185.00 | ₹78.01 | 213.1K |
| 2022 | ₹104.00 | +21.14% | ₹1.50 | +22.89% | ₹85.95 | ₹151.00 | ₹67.85 | 267.9K |
| 2021 | ₹85.85 | +66.21% | - | +66.21% | ₹49.55 | ₹103.45 | ₹36.90 | 159.1K |
| 2020 | ₹51.65 | -15.33% | ₹0.80 | -14.02% | ₹61.00 | ₹65.90 | ₹39.65 | 73.3K |
| 2019 | ₹61.00 | -38.97% | ₹1.50 | -37.28% | ₹88.95 | ₹112.00 | ₹46.45 | 139.4K |
| 2018 | ₹99.95 | -40.77% | ₹1.50 | -39.87% | ₹166.30 | ₹225.60 | ₹81.90 | 238.1K |
| 2017 | ₹168.75 | +36.47% | ₹1.30 | +37.61% | ₹114.00 | ₹176.80 | ₹85.00 | 162.2K |
| 2016 | ₹123.65 | -29.34% | ₹1.20 | -28.72% | ₹192.50 | ₹221.00 | ₹75.05 | 217.2K |
| 2015 | ₹175.00 | +424.74% | ₹1.10 | +428.20% | ₹31.80 | ₹175.00 | ₹31.80 | 501.4K |
| 2014 | ₹33.35 | +149.25% | - | +149.25% | ₹13.60 | ₹48.70 | ₹12.71 | 667.3K |
| 2013 | ₹13.38 | +9.67% | - | +9.67% | ₹12.02 | ₹18.30 | ₹11.54 | 39.5K |
| 2012 | ₹12.20 | -14.92% | - | -14.92% | ₹15.00 | ₹17.75 | ₹10.32 | 60.8K |
| 2011 | ₹14.34 | -26.84% | - | -26.84% | ₹18.80 | ₹21.15 | ₹11.28 | 157.8K |
| 2010 | ₹19.60 | +14.02% | - | +14.02% | ₹17.19 | ₹28.10 | ₹15.35 | 396.1K |
| 2009 | ₹17.19 | +166.93% | - | +166.93% | ₹6.14 | ₹17.83 | ₹4.16 | 176.2K |
| 2008 | ₹6.44 | -70.39% | - | -70.39% | ₹22.80 | ₹26.90 | ₹6.44 | 450.9K |
| 2007 | ₹21.75 | +23.58% | - | +23.58% | ₹17.60 | ₹22.35 | ₹12.76 | 515.7K |
| 2006 | ₹17.60 | -10.89% | - | -10.89% | ₹19.30 | ₹24.00 | ₹13.15 | 888.3K |
| 2005 | ₹19.75 | +128.06% | - | +128.06% | ₹9.20 | ₹28.40 | ₹7.00 | 3.2M |
| 2004 | ₹8.66 | +33.23% | - | +33.23% | ₹6.02 | ₹12.85 | ₹4.29 | 442.7K |
| 2003 | ₹6.50 | +182.61% | - | +182.61% | ₹2.30 | ₹9.24 | ₹1.76 | 185.3K |
| 2002 | ₹2.30 | -36.11% | - | -36.11% | ₹3.60 | ₹4.95 | ₹1.65 | 46.9K |
| 2001 | ₹3.60 | 0.00% | - | 0.00% | ₹3.60 | ₹3.60 | ₹3.60 | N/A |
| 2000 | ₹3.60 | 0.00% | - | 0.00% | ₹3.60 | ₹3.60 | ₹3.60 | N/A |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Spenta International Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Spenta International Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Spenta International
SPENTA
|
275.96M Small-cap | -1.68% | 4.85% | 24.86% | 17.39% | 22.73% | -14.93% | -37.44% | 115.54% | -4.01% | 541.98% | 477.78% |
|
Bhartiya
BIL
|
10.54B Small-cap | 1.43% | -3.65% | -0.45% | -6.90% | -2.49% | -5.92% | 217.64% | 187.51% | 32.44% | 1,073.37% | 429.00% |
|
Relaxo Footwears
RELAXO
|
74.98B Mid-cap | 7.00% | 18.41% | 19.28% | -15.52% | -15.19% | -18.74% | -62.89% | -69.55% | 38.61% | 2,316.43% | 2,316.43% |
|
Manbro Industries
MANBRO
|
5.07B Small-cap | 5.80% | -7.86% | -21.08% | 71.06% | 35.98% | 10.72% | 710.54% | 5,650.39% | 2,930.29% | 159.89% | 159.89% |
|
V.I.P. Industries
VIPIND
|
44.15B Small-cap | 2.06% | 6.51% | -4.52% | -8.76% | -15.91% | -22.15% | -50.94% | -19.13% | 187.49% | 114.81% | 1,679.38% |
|
Bata India
BATAINDIA
|
97.98B Mid-cap | 3.30% | -1.99% | 0.35% | -29.08% | -28.14% | -44.89% | -58.60% | -59.30% | 26.54% | 142.82% | 748.25% |
Calculate Your Spenta International Investment Returns
Long-Term Investment Performance Analysis
Spenta International stock price in Aug 2016 was ₹108.20, A ₹1,000.00 lump sum investment in Spenta International made 9 years ago would be worth approximately ₹1,107.21 today, representing a positive return of 10.72%. This translates to an annualized return (CAGR) of 1.04%. During this period, Spenta International paid out ₹11.80 per share in total dividends, providing additional income beyond capital appreciation.
9 Years 10 Months Investment Scenario (Aug 2016 - Jun 2026)
Initial Investment
₹1,000.00
Current Value
₹1,107.21
Annual Return (CAGR)
1.04%
Total Dividends
₹109.06
Shares Owned
Investment Breakdown
Value Comparison
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 Spenta International (SPENTA) stock performed during last 12 months?
Over the last 12 months, Spenta International has delivered a total return of -14.9%.
- 52-Week High reached INR138.40 on N/A.
- 52-Week Low touched INR71.10 on N/A.
- Current Price trading at INR108.00 as of August 2, 2026.
- What is Spenta International's (SPENTA) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Spenta International (spenta) would have grown to approximately INR21,554.00 as of August 2, 2026, representing a total return of 115.5%.
This represents a compound annual growth rate (CAGR) of 16.6% over the 5-year period.
- How does Spenta International's Stock 10-year annualized return compare to the Consumer Cyclical sector?
Spenta International (spenta) has delivered an annualized return of -0.4% over the past 10 years.
To illustrate: INR10,000.00 invested in Spenta International would have grown to INR9,599.00 over this 10-year period.
This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.
- What was Spenta International's best-performing year historically?
Spenta International (spenta) has achieved its strongest performance over the 5 years period, delivering a total return of 115.5%.
- What is the longest period of consecutive yearly growth Spenta International has achieved historically?
Spenta International (spenta) shows the following performance across different time periods:
Positive Returns: 5 years (+115.5%)
Negative Returns: 12 months (-14.9%), 3 years (-37.4%), 10 years (-4.0%)
This represents mixed performance 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.