S.P.Capital Financing share price history

BSE: 530289Commercial Services & SuppliesSmall Cap

S.P.Capital Financing Ltd. · Face value ₹10 · Listed May 1995

₹51.75₹0.80 (1.52%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹52.55.

28 Oct: open ₹51.50, high ₹51.75, low ₹51.50

52-week range of traded prices to 28 Oct 2026

₹44.00Low, 26 Oct 2026₹72.00High, 28 Oct 2025

Market cap: ₹31 Cr3,728th largest listed
P/E: 7.73
P/B: 1.16
Dividend yield: 0.97%
ROE: 15.5%
NIM: −1.52%
Cost of funds: 4.58%
Credit cost: 0.00%
ROA: 2.53%
Leverage: 5.37times net worth
Volume, BSE: 60

S.P.Capital Financing share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

S.P.Capital Financing's share price is on record from 10 Jan 2007, when it closed at ₹10.08, to 28 Oct 2026. Its highest close was ₹131.10 on 6 Jul 2012 and its lowest ₹9.58 on 8 Feb 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	51.75	−12.3%	62.40	47.78	58.97	69.00	44.00	2,06,934
2025	59.00	−9.9%	69.99	41.22	71.80	76.79	38.00	5,02,820
2024	65.47	+136.8%	77.21	23.58	27.37	78.00	22.88	14,16,341
2023	27.65	+57.1%	28.72	14.98	17.50	30.89	14.09	12,14,412
2022	17.60	−39.4%	33.55	15.70	29.65	35.00	14.40	21,06,765
2021	29.05	+129.5%	30.85	12.03	12.66	31.20	12.03	11,38,708
2020	12.66	−31.9%	18.40	12.66	18.40	18.40	12.66	5,318
2019	18.60	+3.3%	19.60	13.78	17.10	19.70	13.75	5,57,391
2018	18.00	+12.5%	32.45	13.40	15.20	32.60	13.40	3,03,153
2017	16.00	+9.6%	22.55	14.85	14.00	22.55	14.00	1,94,162
2016	14.60	−38.7%	35.00	14.00	22.65	35.00	13.70	4,25,356
2015	23.80	−40.1%	50.25	14.00	38.50	52.25	14.00	7,22,133
2014	39.75	−0.6%	55.00	15.50	39.00	57.75	15.30	6,79,337
2013	40.00	−6.7%	54.25	31.00	40.75	54.25	29.60	26,12,435
2012	42.85	−35.1%	131.10	39.80	68.00	139.90	38.60	80,32,194
2011	66.00	+21.3%	66.00	30.25	54.40	66.95	30.25	4,20,365
2010	54.40	+101.5%	78.00	18.45	26.65	80.30	17.55	7,31,100
2009	27.00	−24.3%	36.00	27.00	33.90	36.15	26.90	8,200
2008	35.65	−1.4%	60.55	34.40	36.15	62.75	34.25	24,200
2007	36.15	–	51.50	9.58	10.08	51.50	9.58	52,900

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 27 Mar 2009. The close is the year's last trade for 2020 (14 Dec 2020), 2019 (16 Dec 2019), 2009 (25 Nov 2009) and 2008 (10 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	51.75	−8.9%	53.70	56.00	44.00	11,492
Sep 2026	56.80	+12.7%	52.29	65.30	47.50	15,245
Aug 2026	50.39	−3.2%	52.06	56.85	48.25	14,054
Jul 2026	52.05	−1.0%	53.50	54.50	48.00	11,002
Jun 2026	52.55	−5.3%	55.51	57.02	50.01	9,469
May 2026	55.50	−3.7%	57.00	66.99	52.02	20,826
Apr 2026	57.66	+14.8%	55.85	63.28	51.21	32,792
Mar 2026	50.23	−13.5%	58.39	59.00	49.80	9,025
Feb 2026	58.10	−0.8%	58.11	66.69	56.00	26,136
Jan 2026	58.56	−0.7%	58.97	69.00	53.00	56,893
Dec 2025	59.00	−2.6%	61.95	63.99	47.90	58,062
Nov 2025	60.59	−2.9%	62.08	64.50	51.76	35,747
Oct 2025	62.39	+27.3%	50.00	76.79	50.00	1,60,153
Sep 2025	49.00	+13.2%	45.85	54.40	44.32	23,631
Aug 2025	43.29	−9.6%	47.90	54.10	43.00	33,951
Jul 2025	47.90	−0.5%	50.50	54.00	44.20	27,245
Jun 2025	48.15	+4.0%	42.01	51.18	41.56	32,562
May 2025	46.29	−2.9%	47.67	53.00	42.40	18,576
Apr 2025	47.67	+0.4%	52.50	61.95	42.50	19,463
Mar 2025	47.50	+10.5%	43.06	58.00	38.00	32,079
Feb 2025	43.00	−14.0%	52.38	64.00	43.00	36,393
Jan 2025	50.00	−23.6%	71.80	73.30	45.93	24,958
Dec 2024	65.47	+9.1%	61.98	78.00	57.00	74,101
Nov 2024	60.00	+4.8%	60.10	63.10	54.38	37,644
Oct 2024	57.24	+5.6%	55.01	57.24	46.20	37,961
Sep 2024	54.22	−8.1%	61.95	62.00	53.47	74,007
Aug 2024	59.00	+5.7%	53.11	62.87	49.10	54,207
Jul 2024	55.80	+21.0%	46.11	68.00	40.04	2,98,044
Jun 2024	46.11	+11.3%	42.20	49.92	37.90	83,293
May 2024	41.41	+26.4%	33.42	43.86	33.42	91,290
Apr 2024	32.77	+32.4%	25.98	32.77	25.98	37,051
Mar 2024	24.75	−35.2%	36.61	40.00	22.88	1,59,327
Feb 2024	38.19	−1.4%	38.01	52.89	36.01	2,50,257
Jan 2024	38.75	+40.1%	27.37	39.95	26.80	2,19,159
Dec 2023	27.65	+20.2%	23.00	30.89	22.10	1,69,030
Nov 2023	23.00	+4.0%	22.80	23.45	21.20	94,451
Oct 2023	22.11	−5.4%	23.50	23.70	21.11	75,787
Sep 2023	23.36	+4.4%	22.36	28.90	21.76	2,77,892
Aug 2023	22.38	+29.7%	17.25	23.00	14.10	3,27,214
Jul 2023	17.25	+5.2%	16.20	19.80	15.90	62,196
Jun 2023	16.39	+0.9%	16.25	17.70	15.81	44,853
May 2023	16.25	−3.0%	16.60	17.65	15.76	54,693
Apr 2023	16.76	+3.6%	16.22	17.20	14.09	19,619
Mar 2023	16.17	+2.3%	16.55	16.92	14.82	41,003
Feb 2023	15.80	−6.5%	16.85	17.45	15.50	20,253
Jan 2023	16.90	−4.0%	17.50	18.45	16.00	27,421
Dec 2022	17.60	+4.1%	17.50	20.25	15.15	78,527
Nov 2022	16.90	0.0%	17.20	18.00	15.80	39,201
Oct 2022	16.90	−2.3%	17.50	17.80	16.00	52,632
Sep 2022	17.30	−0.6%	17.55	18.70	15.75	1,13,795
Aug 2022	17.40	+3.9%	16.65	20.00	16.30	1,78,157
Jul 2022	16.75	+1.8%	16.95	19.25	14.40	61,657
Jun 2022	16.45	−6.8%	18.00	19.25	15.00	67,402
May 2022	17.65	−8.5%	19.00	20.65	16.60	56,493
Apr 2022	19.30	+7.5%	17.75	23.50	17.75	1,90,742
Mar 2022	17.95	−11.1%	21.20	21.40	17.45	2,61,766
Feb 2022	20.20	−19.0%	25.50	27.75	18.10	4,35,175
Jan 2022	24.95	−14.1%	29.65	35.00	23.85	5,71,218
Dec 2021	29.05	+48.6%	20.45	31.20	18.80	5,93,059
Nov 2021	19.55	+7.4%	18.30	23.30	17.30	1,98,991
Oct 2021	18.20	−14.2%	21.65	22.10	16.80	1,33,118
Sep 2021	21.20	+4.2%	21.35	22.25	18.80	53,133
Aug 2021	20.35	−12.8%	23.35	27.90	18.65	1,05,403
Jul 2021	23.35	+16.8%	20.80	25.75	15.55	50,604
Jun 2021	20.00	+5.8%	19.80	21.70	18.75	3,577
May 2021	18.90	+6.5%	18.60	19.50	18.60	61
Apr 2021	17.75	+15.3%	16.15	17.75	16.15	23
Mar 2021	15.40	−0.6%	16.25	16.25	15.40	99
Feb 2021	15.50	+3.3%	14.95	15.50	14.25	51
Jan 2021	15.01	+18.6%	12.66	15.01	12.03	589
Dec 2020	12.66	−5.0%	13.32	13.32	12.66	1,036
Nov 2020	13.32	−4.9%	14.01	14.01	13.32	3
Oct 2020	14.01	−1.7%	14.05	14.05	13.35	78
Aug 2020	14.25	−5.0%	14.25	14.25	14.25	1,500
Jul 2020	15.00	−4.8%	15.75	15.75	15.00	94
May 2020	15.75	−0.3%	15.75	15.75	15.75	2
Apr 2020	15.80	0.0%	15.80	15.80	15.80	110
Mar 2020	15.80	−9.5%	16.60	16.60	15.80	490
Feb 2020	17.45	−4.9%	17.45	17.45	17.45	2
Jan 2020	18.35	−1.3%	18.40	18.40	17.50	2,003
Dec 2019	18.60	−0.3%	18.60	18.60	18.60	1,150
Nov 2019	18.65	−4.8%	19.60	19.60	18.65	25,405
Oct 2019	19.60	0.0%	19.60	19.60	19.60	1
Sep 2019	19.60	+24.4%	16.50	19.60	16.50	104
Aug 2019	15.75	+14.3%	13.78	15.75	13.78	218
Jun 2019	13.78	−5.0%	13.78	13.78	13.78	102
Apr 2019	14.50	+1.8%	14.50	14.50	14.50	3
Mar 2019	14.25	−10.1%	15.10	15.10	14.25	1,10,145
Feb 2019	15.85	−0.3%	16.65	16.65	15.85	1,07,546
Jan 2019	15.90	−11.7%	17.10	19.70	13.75	3,12,717
Dec 2018	18.00	−13.9%	19.90	19.90	16.30	457
Nov 2018	20.90	−15.0%	23.40	24.50	20.90	1,08,119
Oct 2018	24.60	−5.2%	24.70	24.70	23.45	5,008
Sep 2018	25.95	−10.5%	27.55	28.90	25.95	4,432
Aug 2018	29.00	−1.0%	29.00	29.00	29.00	1
Jul 2018	29.30	−0.7%	30.95	32.45	29.30	81
Jun 2018	29.50	+9.3%	25.65	32.60	24.40	237
May 2018	27.00	+6.9%	26.50	32.20	26.00	3,969
Apr 2018	25.25	+5.2%	22.80	25.25	17.70	77,096
Mar 2018	24.00	+47.5%	17.05	24.00	17.05	1,01,965
Feb 2018	16.27	+21.4%	14.07	16.27	14.07	80
Jan 2018	13.40	−16.3%	15.20	15.20	13.40	1,708
Dec 2017	16.00	+4.9%	16.00	16.80	16.00	200
Nov 2017	15.25	−1.6%	15.25	15.25	15.25	507
Oct 2017	15.50	−3.7%	16.10	16.10	15.25	31,277
Sep 2017	16.10	−10.3%	17.10	17.70	15.35	7,715
Aug 2017	17.95	+3.8%	17.50	18.00	16.65	2,963
Jul 2017	17.30	+14.2%	15.50	20.50	15.50	5,586
Jun 2017	15.15	−19.0%	18.70	22.55	15.15	5,543
May 2017	18.70	−4.6%	18.65	18.70	18.00	1,180
Apr 2017	19.60	−2.0%	19.75	21.95	17.90	12,041
Mar 2017	20.00	+13.3%	18.50	20.25	17.60	27,819
Feb 2017	17.65	−7.0%	18.50	18.50	15.25	20,169
Jan 2017	18.98	+30.0%	14.00	18.98	14.00	79,162
Dec 2016	14.60	−32.1%	20.50	20.50	13.70	4,01,110
Nov 2016	21.50	−14.0%	23.75	23.75	21.50	55
Oct 2016	25.00	+3.1%	24.25	26.25	24.25	591
Sep 2016	24.25	+15.5%	22.05	24.25	22.00	65
Aug 2016	21.00	−26.4%	27.15	27.15	20.00	3,772
Jul 2016	28.55	−10.5%	33.45	35.00	28.55	441
Jun 2016	31.90	+2.9%	31.90	31.90	31.90	100
May 2016	31.00	+24.0%	25.00	31.00	25.00	1,750
Apr 2016	25.00	+25.3%	20.90	25.50	20.00	5,997
Mar 2016	19.95	−24.7%	25.30	25.30	19.00	342
Feb 2016	26.50	+15.2%	22.00	29.50	22.00	1,937
Jan 2016	23.00	−3.4%	22.65	23.15	18.00	9,196
Dec 2015	23.80	−30.0%	34.30	34.30	23.80	1,075
Nov 2015	34.00	+22.1%	29.20	34.30	29.00	2,025
Oct 2015	27.85	+29.8%	22.50	27.85	22.50	6,865
Sep 2015	21.45	+21.2%	16.85	21.45	14.00	9,329
Aug 2015	17.70	−21.3%	23.60	24.90	17.00	35,950
Jul 2015	22.50	+7.1%	19.95	27.45	19.95	16,971
Jun 2015	21.00	−38.8%	32.60	32.60	20.05	37,008
May 2015	34.30	−11.7%	40.00	40.00	34.30	34,654
Apr 2015	38.85	+55.4%	25.00	42.00	25.00	68,005
Mar 2015	25.00	−12.9%	27.55	34.35	22.80	62,951
Feb 2015	28.70	−34.8%	43.90	43.90	22.00	2,05,240
Jan 2015	44.00	+10.7%	38.50	52.25	38.50	2,42,060
Dec 2014	39.75	+13.6%	36.40	39.75	28.60	1,10,372
Nov 2014	35.00	+24.1%	26.80	41.00	26.80	77,663
Oct 2014	28.20	+28.2%	21.00	28.20	18.00	42,200
Sep 2014	22.00	−0.9%	23.20	25.90	18.30	38,019
Aug 2014	22.20	+31.4%	17.70	24.55	15.50	1,65,970
Jul 2014	16.90	−17.6%	21.45	24.30	16.65	1,17,799
Jun 2014	20.50	−20.4%	24.50	26.10	18.15	24,014
May 2014	25.75	+5.5%	25.00	31.00	24.35	8,925
Apr 2014	24.40	+44.4%	16.55	24.40	15.30	64,855
Mar 2014	16.90	−43.7%	28.55	28.70	16.90	17,097
Feb 2014	30.00	−45.5%	57.20	57.75	29.85	3,981
Jan 2014	55.00	+37.5%	39.00	55.00	35.20	8,442
Dec 2013	40.00	−8.0%	44.00	46.20	38.50	14,048
Nov 2013	43.50	−11.9%	47.00	53.05	40.00	1,14,680
Oct 2013	49.35	+16.7%	42.25	52.20	33.05	2,58,759
Sep 2013	42.30	+25.5%	35.25	45.00	29.60	2,87,308
Aug 2013	33.70	−17.5%	39.00	41.70	29.95	1,84,586
Jul 2013	40.85	−6.1%	41.55	50.00	35.20	1,88,182
Jun 2013	43.50	+23.4%	33.50	48.75	33.50	4,47,254
May 2013	35.25	−4.7%	35.50	42.00	33.00	1,59,009
Apr 2013	37.00	−15.9%	41.85	44.00	36.25	1,61,689
Mar 2013	44.00	−7.9%	47.50	51.00	40.40	3,77,524
Feb 2013	47.80	+1.8%	49.00	54.25	45.00	1,31,631
Jan 2013	46.95	+9.6%	40.75	47.10	31.50	2,87,765
Dec 2012	42.85	−30.2%	60.25	61.50	42.85	1,35,287
Nov 2012	61.40	−6.5%	67.90	67.90	38.60	3,53,198
Oct 2012	65.70	−34.7%	100.00	100.00	58.95	8,09,505
Sep 2012	100.65	+10.5%	95.50	118.85	82.35	7,48,106
Aug 2012	91.05	+0.6%	100.00	104.80	70.50	4,65,827
Jul 2012	90.50	−27.6%	121.50	139.90	85.00	12,90,428
Jun 2012	125.05	+13.5%	108.00	135.00	100.35	15,92,321
May 2012	110.20	+12.4%	102.85	116.50	88.00	14,21,805
Apr 2012	98.05	−2.8%	99.50	122.00	92.90	7,14,304
Mar 2012	100.85	+49.4%	70.85	103.00	70.85	3,40,969
Feb 2012	67.50	+24.8%	51.40	67.50	44.15	92,239
Jan 2012	54.10	−18.0%	68.00	69.70	54.10	68,205
Dec 2011	66.00	+11.9%	61.00	66.00	58.00	829
Nov 2011	59.00	+71.0%	33.00	59.00	30.25	59,036
Oct 2011	34.50	−30.6%	52.15	52.15	34.30	24,300
Sep 2011	49.70	+0.4%	48.00	57.90	47.90	5,100
Jul 2011	49.50	+47.8%	33.00	49.50	33.00	14,700
Jun 2011	33.50	−2.2%	33.00	36.20	32.00	24,300
May 2011	34.25	−5.1%	35.00	36.50	33.00	5,600
Apr 2011	36.10	−35.5%	53.25	53.25	33.90	8,700
Mar 2011	56.00	+9.8%	51.00	56.00	48.70	79,600
Feb 2011	51.00	−20.3%	60.85	66.95	47.90	97,200
Jan 2011	64.00	+17.6%	54.40	64.00	49.35	1,01,000
Dec 2010	54.40	+20.9%	43.10	54.85	36.20	95,200
Nov 2010	45.00	−23.7%	61.95	61.95	45.00	1,32,200
Oct 2010	59.00	−3.3%	60.00	80.30	58.00	1,44,000
Sep 2010	61.00	+82.9%	32.00	68.85	31.70	2,34,500
Aug 2010	33.35	+10.8%	30.85	33.35	21.70	91,600
Jul 2010	30.10	+39.4%	20.65	33.15	20.65	11,400
Jun 2010	21.60	+17.1%	17.55	23.90	17.55	12,000
May 2010	18.45	−13.2%	21.50	22.55	18.45	2,000
Apr 2010	21.25	−27.4%	30.35	31.50	19.80	5,500
Mar 2010	29.25	+9.8%	27.95	29.25	26.60	1,700
Jan 2010	26.65	−1.3%	26.65	26.65	26.65	1,000
Nov 2009	27.00	0.0%	27.00	27.00	26.90	1,100
Oct 2009	27.00	0.0%	27.00	27.00	27.00	1,000
Sep 2009	27.00	−21.7%	34.75	34.75	27.00	2,100
Aug 2009	34.50	+0.7%	34.50	34.50	34.50	100
Jun 2009	34.25	−4.9%	34.25	34.25	34.25	500
May 2009	36.00	+6.2%	33.00	36.15	32.25	3,200
Mar 2009	33.90	−4.9%	33.90	33.90	33.90	200
Dec 2008	35.65	−4.9%	35.65	35.65	35.65	100
Sep 2008	37.50	−9.6%	39.45	43.55	37.50	2,200
Jul 2008	41.50	0.0%	41.50	41.50	41.50	200
Jun 2008	41.50	+2.7%	41.50	41.50	41.50	100
May 2008	40.40	−4.9%	40.40	40.40	40.40	600
Apr 2008	42.50	−18.3%	49.45	49.45	42.50	700
Feb 2008	52.00	−9.6%	54.70	54.70	52.00	400
Jan 2008	57.55	+59.2%	36.15	62.75	34.25	19,900
Dec 2007	36.15	−20.5%	47.75	51.50	36.15	4,200
Nov 2007	45.50	+62.2%	26.65	45.50	26.65	10,500
Oct 2007	28.05	−6.0%	31.30	31.80	28.05	4,100
Sep 2007	29.85	+3.6%	29.00	29.90	28.45	3,600
Aug 2007	28.80	+9.7%	27.55	28.80	23.80	1,000
Jul 2007	26.25	−10.9%	30.90	36.75	26.25	11,300
Jun 2007	29.45	+77.0%	15.85	29.45	15.85	7,700
May 2007	16.64	+31.0%	13.30	16.64	13.30	3,900
Apr 2007	12.70	+15.0%	11.59	12.90	11.10	3,800
Mar 2007	11.04	+4.9%	11.04	11.04	11.04	100
Feb 2007	10.52	+4.4%	9.58	11.07	9.58	1,700
Jan 2007	10.08	–	10.08	10.08	10.08	1,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	51.50	51.75	51.50	51.75	–	60
27 Oct 2026	51.38	52.55	51.38	52.55	52.51	3,001
26 Oct 2026	44.95	51.38	44.00	51.38	–	24
23 Oct 2026	49.55	52.50	47.20	47.78	–	74
19 Oct 2026	52.90	52.90	52.00	52.66	52.65	202
16 Oct 2026	53.09	53.09	52.97	52.97	–	86
15 Oct 2026	53.41	53.41	50.65	50.65	51.15	691
14 Oct 2026	51.78	53.54	51.00	53.44	51.19	898
13 Oct 2026	53.80	53.80	51.75	51.76	53.57	290
12 Oct 2026	53.82	53.82	53.56	53.82	–	12
9 Oct 2026	51.54	51.54	51.52	51.52	51.52	400
8 Oct 2026	52.42	52.42	51.52	51.52	52.41	1,315
7 Oct 2026	52.40	52.40	52.40	52.40	52.40	13
6 Oct 2026	54.44	54.44	52.36	52.38	53.63	353
5 Oct 2026	53.10	54.45	53.10	54.45	–	74
1 Oct 2026	53.70	56.00	52.66	54.47	53.67	3,999
30 Sep 2026	54.46	56.98	54.00	56.80	55.75	347
29 Sep 2026	53.49	54.48	52.10	54.48	53.80	161
28 Sep 2026	65.30	65.30	53.02	53.51	54.49	233
25 Sep 2026	55.38	55.38	54.99	55.00	55.00	301
24 Sep 2026	55.00	55.40	53.00	55.40	55.02	835
23 Sep 2026	52.00	55.69	51.98	55.42	54.62	2,652

Prices in ₹ per share as traded, not adjusted.