Want to see IN:SPCENET full AI Analyst Report?
Spacenet Enterprises India Ltd. (SPCENET) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.15 | 3.22 | 3.13 | 3.14 | 3.14 | -1.26% | 399,904 | 0.59 |
| Oct 29, 2026 | 3.18 | 3.25 | 3.16 | 3.18 | 3.18 | -0.93% | 422,808 | 0.62 |
| Oct 28, 2026 | 3.21 | 3.29 | 3.15 | 3.21 | 3.21 | +1.26% | 400,510 | 0.59 |
| Oct 27, 2026 | 3.17 | 3.23 | 3.14 | 3.17 | 3.17 | +0.00% | 358,226 | 0.52 |
| Oct 26, 2026 | 3.31 | 3.31 | 3.11 | 3.17 | 3.17 | -1.86% | 238,313 | 0.35 |
| Oct 23, 2026 | 3.34 | 3.44 | 3.15 | 3.23 | 3.23 | -3.29% | 633,635 | 0.92 |
| Oct 22, 2026 | 3.35 | 3.40 | 3.21 | 3.34 | 3.34 | +2.77% | 1,832,629 | 2.75 |
| Oct 21, 2026 | 3.17 | 3.30 | 3.16 | 3.25 | 3.25 | +2.52% | 1,123,891 | 1.72 |
| Oct 20, 2026 | 3.17 | 3.26 | 3.15 | 3.17 | 3.17 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3.25 | 3.26 | 3.15 | 3.17 | 3.17 | -0.94% | 490,651 | 0.75 |
| Oct 16, 2026 | 3.18 | 3.22 | 3.12 | 3.20 | 3.20 | +2.56% | 556,941 | 0.85 |
| Oct 15, 2026 | 3.23 | 3.24 | 3.10 | 3.12 | 3.12 | -2.50% | 1,031,563 | 1.61 |
| Oct 14, 2026 | 3.27 | 3.28 | 3.20 | 3.20 | 3.20 | -1.84% | 326,513 | 0.51 |
| Oct 13, 2026 | 3.33 | 3.33 | 3.22 | 3.26 | 3.26 | +0.00% | 364,745 | 0.56 |
| Oct 12, 2026 | 3.28 | 3.37 | 3.26 | 3.26 | 3.26 | -0.61% | 253,667 | 0.38 |
| Oct 09, 2026 | 3.27 | 3.31 | 3.21 | 3.28 | 3.28 | +0.31% | 128,235 | 0.19 |
| Oct 08, 2026 | 3.33 | 3.50 | 3.19 | 3.27 | 3.27 | -1.80% | 438,872 | 0.64 |
| Oct 07, 2026 | 3.31 | 3.60 | 3.25 | 3.33 | 3.33 | +0.60% | 595,175 | 0.86 |
| Oct 06, 2026 | 3.28 | 3.54 | 3.16 | 3.31 | 3.31 | +2.80% | 680,098 | 0.98 |
| Oct 05, 2026 | 3.33 | 3.38 | 3.13 | 3.22 | 3.22 | -0.62% | 490,373 | 0.70 |
| Oct 02, 2026 | 3.24 | 3.35 | 3.17 | 3.24 | 3.24 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3.24 | 3.35 | 3.17 | 3.24 | 3.24 | +1.89% | 420,090 | 0.59 |
| Sep 30, 2026 | 3.16 | 3.35 | 3.15 | 3.18 | 3.18 | -0.31% | 450,589 | 0.62 |
| Sep 29, 2026 | 3.23 | 3.36 | 3.15 | 3.19 | 3.19 | -3.04% | 569,986 | 0.79 |
| Sep 28, 2026 | 3.35 | 3.44 | 3.23 | 3.29 | 3.29 | -1.79% | 330,820 | 0.46 |
| Sep 25, 2026 | 3.36 | 3.46 | 3.28 | 3.35 | 3.35 | -0.30% | 647,300 | 0.89 |
| Sep 24, 2026 | 3.44 | 3.44 | 3.35 | 3.36 | 3.36 | -0.88% | 229,800 | 0.31 |
| Sep 23, 2026 | 3.35 | 3.44 | 3.28 | 3.39 | 3.39 | +3.04% | 460,845 | 0.63 |
| Sep 22, 2026 | 3.22 | 3.38 | 3.19 | 3.29 | 3.29 | +3.79% | 909,337 | 1.25 |
| Sep 21, 2026 | 3.24 | 3.24 | 3.15 | 3.17 | 3.17 | +1.28% | 572,688 | 0.74 |
| Sep 18, 2026 | 3.20 | 3.26 | 3.10 | 3.13 | 3.13 | -1.88% | 702,541 | 0.90 |
| Sep 17, 2026 | 3.25 | 3.30 | 3.10 | 3.19 | 3.19 | -1.54% | 912,892 | 1.17 |
| Sep 16, 2026 | 3.34 | 3.40 | 3.23 | 3.24 | 3.24 | -0.92% | 474,492 | 0.60 |
| Sep 15, 2026 | 3.38 | 3.43 | 3.20 | 3.27 | 3.27 | -3.54% | 1,132,328 | 1.44 |
| Sep 14, 2026 | 3.39 | 3.50 | 3.37 | 3.39 | 3.39 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 3.46 | 3.50 | 3.37 | 3.39 | 3.39 | -2.31% | 367,991 | 0.44 |
| Sep 10, 2026 | 3.57 | 3.64 | 3.46 | 3.47 | 3.47 | -2.80% | 500,547 | 0.59 |
| Sep 09, 2026 | 3.63 | 3.65 | 3.53 | 3.57 | 3.57 | -1.11% | 573,087 | 0.66 |
| Sep 08, 2026 | 3.56 | 3.65 | 3.50 | 3.61 | 3.61 | +1.40% | 512,719 | 0.59 |
| Sep 07, 2026 | 3.50 | 3.61 | 3.46 | 3.56 | 3.56 | +4.40% | 1,383,299 | 1.63 |
| Sep 04, 2026 | 3.35 | 3.53 | 3.30 | 3.41 | 3.41 | +5.25% | 1,308,892 | 1.56 |
| Sep 03, 2026 | 3.11 | 3.27 | 3.11 | 3.24 | 3.24 | +4.52% | 989,233 | 1.19 |
| Sep 02, 2026 | 3.28 | 3.28 | 3.09 | 3.10 | 3.10 | +0.32% | 1,503,707 | 1.83 |
| Sep 01, 2026 | 3.16 | 3.17 | 3.08 | 3.09 | 3.09 | -0.32% | 1,488,536 | 1.84 |
| Aug 31, 2026 | 3.39 | 3.39 | 3.06 | 3.10 | 3.10 | -6.63% | 1,943,272 | 2.48 |
| Aug 28, 2026 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -0.60% | 329,202 | 0.42 |
| Aug 27, 2026 | 3.31 | 3.38 | 3.31 | 3.34 | 3.34 | +0.00% | 635,708 | 0.80 |
| Aug 26, 2026 | 3.31 | 3.40 | 3.31 | 3.34 | 3.34 | +0.00% | 606,362 | 0.76 |
| Aug 25, 2026 | 3.43 | 3.44 | 3.33 | 3.34 | 3.34 | -1.18% | 478,699 | 0.61 |
| Aug 24, 2026 | 3.35 | 3.44 | 3.35 | 3.38 | 3.38 | +1.20% | 633,378 | 0.81 |