Spencer's Retail share price history

NSE: SPENCERSBSE: 542337RetailingSmall Cap

Spencer's Retail Limited · Face value ₹5 · Listed Jan 2019

₹19.69₹1.79 (10.00%)BSE ₹19.74

Share price at the NSE close on 28 Oct 2026. Previous close ₹17.90.

28 Oct: open ₹19.69, high ₹19.69, low ₹19.69

52-week range of traded prices to 28 Oct 2026

₹14.50Low, 26 Oct 2026₹54.10High, 28 Oct 2025

Under NSE's short-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹177 Cr2,104th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −27.7%
Debt to equity: Net worth zero or below
Volume, NSE: 36,98199.9% delivered

Spencer's Retail share price by year, month and day

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

Spencer's Retail's share price is on record from 25 Jan 2019, when it closed at ₹213.75, to 28 Oct 2026. Its highest close was ₹213.75 on 25 Jan 2019 and its lowest ₹14.80 on 23 Oct 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	19.69	−52.2%	41.66	14.80	41.26	42.38	14.50	2,44,26,948
2025	41.15	−49.4%	92.61	40.20	81.50	96.37	39.86	4,72,24,826
2024	81.26	−24.6%	136.10	76.70	108.20	139.30	73.55	14,64,23,927
2023	107.75	+65.3%	122.35	51.80	65.20	125.00	51.45	10,29,27,621
2022	65.20	−34.3%	112.30	62.90	99.95	113.70	62.20	5,70,44,441
2021	99.25	+16.4%	141.00	66.80	85.55	144.30	65.70	24,29,68,124
2020	85.25	+50.6%	106.30	55.60	57.00	111.25	54.00	37,41,01,844
2019	56.60	–	213.75	54.50	225.00	225.00	53.75	7,28,31,701

₹ 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. 2019 is from its first session, 25 Jan 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	19.69	−26.3%	27.00	30.40	14.50	78,19,109
Sep 2026	26.71	−10.2%	29.90	30.25	26.50	7,65,024
Aug 2026	29.76	−9.5%	33.48	34.04	28.46	10,76,083
Jul 2026	32.90	−7.1%	35.10	38.75	32.12	9,69,291
Jun 2026	35.41	−5.1%	37.30	39.20	34.10	15,14,530
May 2026	37.30	+7.8%	34.77	41.95	33.56	24,85,399
Apr 2026	34.60	+40.8%	25.81	36.00	25.81	21,15,686
Mar 2026	24.58	−25.4%	32.62	33.29	24.38	38,56,276
Feb 2026	32.97	−6.9%	35.80	41.74	32.55	19,25,537
Jan 2026	35.40	−14.0%	41.26	42.38	30.01	19,00,013
Dec 2025	41.15	−11.0%	46.65	46.65	39.86	14,71,305
Nov 2025	46.22	−9.5%	51.50	51.50	43.21	20,64,622
Oct 2025	51.05	−8.4%	55.12	61.40	50.40	30,37,537
Sep 2025	55.72	−1.5%	56.16	64.00	53.40	23,61,451
Aug 2025	56.55	−3.0%	59.19	62.00	53.76	16,80,251
Jul 2025	58.31	−8.8%	64.60	64.91	58.00	31,24,804
Jun 2025	63.95	−0.5%	64.25	67.79	57.71	58,35,410
May 2025	64.28	+2.7%	61.80	70.19	57.55	40,40,502
Apr 2025	62.60	−2.4%	65.05	71.99	60.10	29,32,187
Mar 2025	64.17	+0.2%	65.05	68.44	55.15	72,63,027
Feb 2025	64.07	−20.0%	80.60	87.70	62.11	41,78,659
Jan 2025	80.13	−1.4%	81.50	96.37	78.09	92,35,071
Dec 2024	81.26	−5.0%	86.00	97.30	79.96	43,93,655
Nov 2024	85.57	−8.9%	94.20	98.00	79.75	36,00,938
Oct 2024	93.91	−12.4%	107.70	109.80	85.80	80,43,107
Sep 2024	107.25	+2.8%	105.70	112.50	94.25	2,28,62,210
Aug 2024	104.31	+19.7%	88.88	115.90	80.08	2,95,99,266
Jul 2024	87.14	−3.4%	91.00	93.78	75.00	87,77,796
Jun 2024	90.21	+11.0%	84.90	98.94	73.55	67,85,981
May 2024	81.30	−19.5%	101.05	102.20	80.90	56,69,002
Apr 2024	101.00	+10.6%	92.80	107.95	92.15	58,02,137
Mar 2024	91.30	−20.4%	115.40	117.05	85.80	1,08,73,463
Feb 2024	114.75	−11.8%	131.75	139.30	108.75	1,89,03,059
Jan 2024	130.15	+20.8%	108.20	133.00	97.80	2,11,13,313
Dec 2023	107.75	+38.6%	78.85	125.00	77.05	4,17,16,102
Nov 2023	77.75	+15.2%	67.55	83.35	65.10	93,69,071
Oct 2023	67.50	−4.5%	70.00	72.60	63.05	40,86,802
Sep 2023	70.70	+15.1%	61.45	77.60	61.15	1,48,62,473
Aug 2023	61.45	−0.5%	62.15	66.95	58.35	58,73,077
Jul 2023	61.75	−1.8%	63.00	64.55	57.90	36,23,488
Jun 2023	62.90	+10.1%	57.15	69.40	57.15	39,85,505
May 2023	57.15	−4.9%	60.40	66.70	56.50	21,99,103
Apr 2023	60.10	+16.0%	52.85	60.90	52.50	17,45,923
Mar 2023	51.80	−13.3%	59.60	62.65	51.45	37,52,658
Feb 2023	59.75	−12.6%	68.70	69.90	59.15	21,60,157
Jan 2023	68.40	+4.9%	65.20	76.95	63.00	95,53,262
Dec 2022	65.20	−5.9%	69.85	72.70	62.50	30,60,953
Nov 2022	69.30	−5.0%	73.00	75.45	67.75	24,89,975
Oct 2022	72.95	−5.2%	76.95	81.10	72.00	27,87,963
Sep 2022	76.95	−2.8%	78.80	84.00	73.20	61,80,124
Aug 2022	79.15	+10.9%	71.10	80.80	71.10	33,73,327
Jul 2022	71.40	+2.7%	69.90	75.85	68.60	25,54,268
Jun 2022	69.50	−7.6%	75.40	79.55	62.20	18,90,484
May 2022	75.20	−14.3%	86.00	88.10	70.50	34,22,971
Apr 2022	87.70	+9.1%	80.40	98.30	80.40	97,59,352
Mar 2022	80.35	+0.1%	79.80	91.20	73.35	75,25,132
Feb 2022	80.30	−18.1%	99.10	103.40	72.00	48,68,701
Jan 2022	98.05	−1.2%	99.95	113.70	92.60	91,31,191
Dec 2021	99.25	−1.3%	102.75	114.00	96.00	84,93,466
Nov 2021	100.60	−19.9%	126.90	144.30	98.70	1,79,74,323
Oct 2021	125.60	−1.2%	125.00	138.50	114.00	2,33,51,238
Sep 2021	127.15	+25.1%	102.80	130.25	100.25	3,61,12,712
Aug 2021	101.65	−6.0%	109.40	114.65	90.05	2,80,94,269
Jul 2021	108.10	+38.7%	78.00	113.70	77.30	6,19,53,709
Jun 2021	77.95	+6.0%	74.20	85.45	72.00	2,09,02,696
May 2021	73.55	+2.8%	71.00	79.20	68.55	84,83,385
Apr 2021	71.55	+1.3%	70.90	75.00	65.70	46,17,912
Mar 2021	70.60	−8.4%	77.75	86.00	69.90	97,90,458
Feb 2021	77.05	+0.5%	76.55	82.70	74.50	90,85,098
Jan 2021	76.70	−10.0%	85.55	92.30	75.00	1,41,08,858
Dec 2020	85.25	+4.5%	81.80	89.90	74.50	2,15,81,615
Nov 2020	81.55	+9.8%	74.90	84.70	72.00	1,07,52,429
Oct 2020	74.25	−1.7%	76.20	80.90	72.00	64,20,884
Sep 2020	75.55	−10.4%	83.30	92.70	70.00	1,65,81,180
Aug 2020	84.30	+0.5%	84.00	95.90	81.60	2,36,76,063
Jul 2020	83.90	−3.7%	87.45	107.70	81.15	5,83,43,473
Jun 2020	87.15	−2.1%	91.70	98.25	84.10	3,97,86,222
May 2020	89.05	+13.2%	76.75	93.70	72.05	3,44,45,888
Apr 2020	78.70	+6.0%	77.50	84.00	71.85	1,91,65,232
Mar 2020	74.25	−18.5%	94.90	96.90	54.00	3,12,69,024
Feb 2020	91.15	+5.6%	86.20	111.25	76.00	5,18,89,589
Jan 2020	86.35	+52.6%	57.00	103.40	56.35	6,01,90,245
Dec 2019	56.60	−11.1%	63.35	70.70	53.75	43,91,233
Nov 2019	63.70	−11.5%	72.00	75.70	62.10	26,69,771
Oct 2019	72.00	−2.1%	75.75	78.50	63.10	50,77,402
Sep 2019	73.55	−2.5%	75.00	93.50	72.80	22,56,177
Aug 2019	75.40	+10.1%	68.35	79.80	57.05	47,42,670
Jul 2019	68.50	−35.0%	107.05	109.10	67.70	26,77,181
Jun 2019	105.35	−7.4%	115.00	115.00	92.30	42,64,275
May 2019	113.80	−21.7%	145.30	145.35	111.75	65,71,407
Apr 2019	145.30	−9.2%	161.25	168.75	137.30	52,45,125
Mar 2019	160.00	+12.3%	142.90	173.70	142.10	1,26,54,450
Feb 2019	142.50	−18.2%	165.50	165.50	121.45	2,19,96,008
Jan 2019	174.20	–	225.00	225.00	174.20	2,86,002

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	19.69	19.69	19.69	19.69	19.69	36,981	99.9%
27 Oct 2026	17.85	17.90	17.85	17.90	17.88	2,66,572	93.9%
26 Oct 2026	15.15	16.28	14.50	16.28	15.98	1,81,190	75.3%
23 Oct 2026	16.17	16.30	14.58	14.80	14.92	9,19,923	64.4%
22 Oct 2026	17.95	18.65	16.17	16.19	16.52	18,23,365	54.6%
21 Oct 2026	21.50	21.93	17.52	17.96	17.85	16,23,301	53.0%
19 Oct 2026	23.29	23.29	21.35	21.90	22.00	1,58,695	71.4%
16 Oct 2026	22.36	23.48	21.70	22.91	22.85	2,57,406	57.4%
15 Oct 2026	26.48	26.59	21.27	21.76	22.20	19,29,700	46.3%
14 Oct 2026	27.60	30.40	25.99	26.58	27.39	3,09,065	80.6%
13 Oct 2026	27.36	29.00	27.10	27.26	27.44	16,998	80.1%
12 Oct 2026	27.58	28.95	27.01	28.01	27.65	27,126	76.6%
9 Oct 2026	27.30	27.62	27.30	27.45	27.43	17,701	74.4%
8 Oct 2026	28.00	28.19	27.02	27.11	27.41	28,050	84.6%
7 Oct 2026	28.30	29.70	27.30	27.87	28.63	89,839	56.8%
6 Oct 2026	26.88	28.48	25.99	28.30	27.20	80,468	70.4%
5 Oct 2026	26.20	26.80	25.52	26.39	26.41	15,074	67.4%
1 Oct 2026	27.00	27.00	25.99	26.24	26.28	37,655	84.8%
30 Sep 2026	27.40	27.59	26.50	26.71	27.00	37,693	83.7%
29 Sep 2026	27.41	27.99	27.06	27.40	27.35	21,309	74.2%
28 Sep 2026	28.50	28.52	27.11	27.41	27.68	17,383	78.6%
25 Sep 2026	28.46	28.89	27.82	28.07	28.18	41,164	88.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Spencer's Retail bonus and split history

Ex-date	Event	Price factor	What happened
28 Jul 2020	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.