Spenta International share price history

BSE: 526161Textiles & ApparelsSmall Cap

Spenta International Ltd. · Face value ₹10 · Listed Jan 1994

₹109.65₹5.50 (4.78%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹115.15.

28 Oct: open ₹120.90, high ₹120.90, low ₹109.55

52-week range of traded prices to 28 Oct 2026

₹71.10Low, 12 Feb 2026₹169.70High, 28 Jul 2026

Market cap: ₹30 Cr3,948th largest listed
P/E: Lossover the last 12 months
P/B: 1.09
Dividend yield: Nonein the last 12 months
ROE: −7.6%
ROCE: −4.3%
Debt to equity: 0.77
Volume, BSE: 51

Spenta International share price by year, month and day

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

Spenta International's share price is on record from 2 Jan 2007, when it closed at ₹17.55, to 28 Oct 2026. Its highest close was ₹220.65 on 5 Jan 2018 and its lowest ₹4.37 on 2 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	109.65	+20.5%	165.62	79.10	90.35	169.70	71.10	1,47,421
2025	91.00	−42.8%	178.05	85.80	163.00	187.25	83.00	1,95,988
2024	159.05	−10.0%	195.00	106.30	172.30	200.00	103.25	2,59,979
2023	176.75	+70.0%	179.70	87.00	104.00	185.00	78.01	2,13,729
2022	104.00	+21.1%	132.65	71.50	85.95	151.00	67.85	2,67,941
2021	85.85	+66.2%	98.55	39.35	49.55	103.45	36.90	1,60,218
2020	51.65	−11.2%	63.00	40.85	55.45	65.90	39.65	74,333
2019	58.15	−41.8%	108.05	46.75	88.95	112.00	46.35	1,47,177
2018	99.95	−40.8%	220.65	91.05	166.30	225.60	81.90	2,38,166
2017	168.75	+36.5%	168.75	97.55	114.00	176.80	85.00	1,62,311
2016	123.65	−29.3%	209.00	77.20	192.50	221.00	75.05	2,17,220
2015	175.00	+424.7%	175.00	32.60	31.80	175.00	31.80	5,42,327
2014	33.35	+149.3%	46.40	13.10	13.60	48.70	12.71	6,87,804
2013	13.38	+9.7%	18.30	11.65	12.02	18.30	11.54	39,511
2012	12.20	−14.9%	17.50	10.85	15.00	17.75	10.32	75,042
2011	14.34	−26.8%	21.15	11.78	18.80	21.15	11.28	1,58,341
2010	19.60	+14.0%	28.10	15.90	18.00	28.10	15.35	3,81,892
2009	17.19	+166.9%	17.19	4.37	6.14	17.83	4.16	1,47,721
2008	6.44	−70.4%	25.65	6.44	22.80	26.90	6.44	3,51,691
2007	21.75	–	21.75	13.17	17.55	22.35	12.76	4,01,717

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	109.65	−17.6%	135.80	139.70	109.55	2,463
Sep 2026	133.15	+8.4%	128.95	153.30	123.15	13,025
Aug 2026	122.85	−12.9%	138.20	140.75	109.25	17,151
Jul 2026	141.01	+44.3%	100.01	169.70	96.00	56,141
Jun 2026	97.75	−9.2%	107.55	128.90	86.00	20,207
May 2026	107.64	+9.8%	98.00	120.00	82.00	7,053
Apr 2026	98.00	+8.9%	98.00	107.00	80.00	3,724
Mar 2026	90.00	+5.8%	83.30	103.00	83.29	7,210
Feb 2026	85.09	+5.7%	84.97	93.57	71.10	10,922
Jan 2026	80.50	−11.5%	90.35	99.99	72.80	9,525
Dec 2025	91.00	+3.9%	89.01	116.00	83.00	38,370
Nov 2025	87.60	−18.7%	100.85	119.90	87.00	18,288
Oct 2025	107.80	+0.7%	106.00	113.25	97.05	6,607
Sep 2025	107.00	−4.3%	106.05	126.10	97.00	39,776
Aug 2025	111.85	+1.1%	110.65	118.70	99.00	2,017
Jul 2025	110.65	−8.9%	121.55	132.00	105.00	7,281
Jun 2025	121.50	−9.3%	133.30	142.00	116.30	9,920
May 2025	133.95	+1.2%	125.10	163.00	111.70	26,103
Apr 2025	132.40	−2.9%	136.30	168.90	123.95	12,690
Mar 2025	136.30	−6.2%	145.05	166.50	117.05	11,149
Feb 2025	145.30	−6.9%	167.70	167.70	117.20	3,066
Jan 2025	156.00	−1.9%	163.00	187.25	128.35	20,721
Dec 2024	159.05	−14.5%	182.00	188.80	151.20	15,210
Nov 2024	186.00	+38.8%	138.00	189.75	138.00	41,129
Oct 2024	134.00	+5.4%	123.05	153.00	112.00	55,825
Sep 2024	127.15	−1.3%	133.95	144.90	113.05	12,158
Aug 2024	128.80	+12.5%	114.45	129.45	107.00	47,139
Jul 2024	114.45	+2.6%	116.55	129.00	107.35	4,243
Jun 2024	111.55	−12.4%	130.50	130.50	110.00	12,660
May 2024	127.35	−2.7%	136.95	137.45	116.60	2,341
Apr 2024	130.95	+12.2%	122.50	138.95	120.00	3,329
Mar 2024	116.70	−15.4%	144.20	150.90	103.25	24,364
Feb 2024	138.00	−6.8%	154.45	160.00	127.40	15,928
Jan 2024	148.05	−16.2%	172.30	200.00	148.00	25,653
Dec 2023	176.75	+30.3%	132.05	177.00	126.40	44,673
Nov 2023	135.60	+8.5%	121.60	138.05	119.50	5,092
Oct 2023	125.00	−5.3%	131.00	143.30	117.60	6,802
Sep 2023	132.00	−7.0%	139.20	139.20	128.75	3,658
Aug 2023	142.00	−1.1%	136.55	149.80	120.60	7,304
Jul 2023	143.55	−20.1%	170.75	180.00	135.70	12,085
Jun 2023	179.70	+32.1%	142.75	185.00	142.25	17,612
May 2023	136.00	+16.3%	115.65	156.50	112.00	83,465
Apr 2023	116.95	+18.2%	85.05	119.99	84.99	9,740
Mar 2023	98.98	+10.0%	92.00	108.00	78.01	4,770
Feb 2023	90.00	−6.9%	103.45	108.00	88.25	9,694
Jan 2023	96.70	−7.0%	104.00	109.00	93.00	8,834
Dec 2022	104.00	−13.7%	125.95	151.00	97.35	19,375
Nov 2022	120.50	+10.9%	119.50	138.00	108.00	18,434
Oct 2022	108.70	+26.5%	85.95	127.20	85.95	48,313
Sep 2022	85.95	+4.3%	81.00	93.85	75.00	11,486
Aug 2022	82.40	+0.7%	79.30	89.70	67.85	17,243
Jul 2022	81.80	−0.2%	81.90	85.65	71.20	8,499
Jun 2022	81.95	−15.4%	95.00	115.60	71.00	54,732
May 2022	96.85	+5.2%	97.85	108.00	76.30	14,579
Apr 2022	92.05	+3.6%	89.95	97.95	72.40	10,290
Mar 2022	88.85	−1.4%	92.80	104.80	76.30	15,403
Feb 2022	90.10	+4.9%	86.00	98.00	73.20	34,468
Jan 2022	85.90	+0.1%	85.95	103.60	81.65	15,119
Dec 2021	85.85	+4.6%	80.20	103.45	78.15	10,963
Nov 2021	82.05	+36.5%	61.35	89.90	59.55	17,176
Oct 2021	60.10	−0.7%	58.00	76.10	56.30	6,608
Sep 2021	60.50	+7.9%	56.10	65.50	55.80	5,254
Aug 2021	56.05	−6.6%	62.00	65.85	54.75	3,797
Jul 2021	60.00	+21.7%	48.35	76.95	48.35	27,866
Jun 2021	49.30	+0.2%	48.00	56.75	45.50	19,826
May 2021	49.20	+20.0%	36.90	56.00	36.90	25,773
Apr 2021	41.00	−12.6%	45.20	51.20	40.80	3,017
Mar 2021	46.90	−4.6%	51.45	51.45	41.65	23,079
Feb 2021	49.15	−8.4%	56.30	56.30	46.00	9,769
Jan 2021	53.65	+3.9%	49.55	60.20	48.80	7,090
Dec 2020	51.65	+7.8%	45.55	63.00	45.55	4,000
Nov 2020	47.90	−4.2%	47.50	60.20	47.50	2,494
Oct 2020	50.00	−1.5%	48.30	56.00	48.30	1,877
Sep 2020	50.75	−13.2%	55.60	60.25	50.75	6,385
Aug 2020	58.45	+2.5%	54.60	63.45	50.05	8,605
Jul 2020	57.00	+5.3%	51.45	60.00	44.90	4,774
Jun 2020	54.15	+15.8%	49.05	61.00	43.75	7,990
May 2020	46.75	−14.2%	56.85	65.90	46.75	5,364
Apr 2020	54.50	+9.2%	47.45	54.50	39.65	6,251
Mar 2020	49.90	−14.0%	55.15	55.15	49.90	311
Feb 2020	58.00	−2.5%	57.50	62.80	53.90	13,197
Jan 2020	59.50	+2.3%	55.45	64.05	53.35	13,085
Dec 2019	58.15	−4.7%	64.05	66.95	57.55	4,203
Nov 2019	61.00	+18.9%	53.85	61.00	53.25	3,498
Oct 2019	51.30	+4.1%	50.60	54.30	46.35	6,330
Sep 2019	49.30	−16.8%	56.30	57.00	48.60	5,057
Aug 2019	59.25	−4.1%	74.00	74.00	55.80	632
Jul 2019	61.80	+3.0%	61.70	74.00	46.45	3,744
Jun 2019	60.00	−19.5%	75.00	76.00	54.10	7,304
May 2019	74.50	−8.6%	75.75	89.95	68.60	7,158
Apr 2019	81.55	+4.1%	78.35	92.60	68.50	13,743
Mar 2019	78.35	+11.9%	73.95	95.00	71.50	5,147
Feb 2019	70.00	−27.1%	99.95	111.80	68.20	38,158
Jan 2019	96.05	−3.9%	88.95	112.00	72.50	52,203
Dec 2018	99.95	+6.7%	108.00	122.90	81.90	38,559
Nov 2018	93.70	−5.4%	93.80	116.00	90.50	7,384
Oct 2018	99.10	−9.7%	99.10	121.90	90.25	5,528
Sep 2018	109.80	+15.6%	94.05	152.00	94.05	28,976
Aug 2018	95.00	−12.9%	106.00	108.00	93.00	4,448
Jul 2018	109.10	−9.3%	112.80	136.50	97.15	4,118
Jun 2018	120.25	−18.3%	141.00	146.70	112.55	5,056
May 2018	147.15	+3.7%	149.00	169.00	115.10	19,438
Apr 2018	141.95	−1.0%	157.00	163.90	126.10	5,560
Mar 2018	143.45	−16.5%	161.10	167.80	130.60	28,917
Feb 2018	171.70	−9.2%	185.00	205.00	155.00	11,244
Jan 2018	189.20	+12.1%	166.30	225.60	162.15	78,938
Dec 2017	168.75	+23.4%	136.70	176.80	121.05	17,623
Nov 2017	136.70	+15.8%	113.00	149.80	112.45	18,825
Oct 2017	118.00	+12.5%	96.00	120.00	95.65	26,146
Sep 2017	104.85	−2.0%	115.00	118.95	95.05	4,315
Aug 2017	107.00	−10.9%	110.45	134.80	95.00	3,531
Jul 2017	120.05	+7.2%	115.00	142.20	107.15	5,968
Jun 2017	112.00	+14.8%	103.95	116.00	95.75	14,207
May 2017	97.55	−8.9%	107.00	117.50	92.00	12,398
Apr 2017	107.10	−2.8%	108.05	120.00	85.00	13,979
Mar 2017	110.15	−8.2%	125.00	125.00	105.00	21,874
Feb 2017	120.00	+1.1%	120.00	139.50	113.55	13,366
Jan 2017	118.75	−4.0%	114.00	139.80	112.50	10,079
Dec 2016	123.65	+25.6%	99.00	125.00	95.20	15,928
Nov 2016	98.45	−7.9%	100.45	110.00	91.20	13,229
Oct 2016	106.95	+3.3%	109.95	111.90	100.00	17,931
Sep 2016	103.55	+0.4%	94.95	117.00	94.95	10,372
Aug 2016	103.10	−6.1%	109.00	129.95	90.00	19,354
Jul 2016	109.75	−2.1%	112.05	120.00	101.20	11,202
Jun 2016	112.05	−19.2%	137.00	137.00	102.10	27,458
May 2016	138.60	+30.1%	107.90	138.60	92.20	12,599
Apr 2016	106.50	+6.1%	110.30	129.40	103.20	9,325
Mar 2016	100.35	+28.7%	77.00	118.15	75.05	12,232
Feb 2016	78.00	−41.4%	139.60	144.70	75.90	21,169
Jan 2016	133.00	−24.0%	192.50	221.00	131.30	46,421
Dec 2015	175.00	+25.0%	140.00	175.00	139.00	38,884
Nov 2015	140.00	+23.1%	119.40	140.00	107.40	81,288
Oct 2015	113.75	+30.0%	87.50	113.75	81.25	27,890
Sep 2015	87.50	+14.2%	80.45	107.65	77.00	1,03,703
Aug 2015	76.65	+36.6%	54.00	76.70	50.15	1,07,748
Jul 2015	56.10	+27.2%	45.45	58.00	42.75	15,262
Jun 2015	44.10	−15.1%	50.00	51.00	38.15	2,383
May 2015	51.95	+3.8%	46.05	52.80	44.00	43,363
Apr 2015	50.05	+9.8%	45.60	53.65	37.10	3,073
Mar 2015	45.60	+13.9%	39.10	54.25	34.65	57,747
Feb 2015	40.05	+13.5%	32.65	46.55	32.65	39,889
Jan 2015	35.30	+5.8%	31.80	40.00	31.80	21,097
Dec 2014	33.35	−12.1%	39.80	39.80	30.30	13,430
Nov 2014	37.95	+20.3%	33.10	48.70	30.20	3,57,498
Oct 2014	31.55	+1.6%	29.70	32.25	26.00	17,026
Sep 2014	31.05	+22.5%	24.30	35.95	23.05	63,528
Aug 2014	25.35	+16.8%	20.80	27.30	20.05	90,100
Jul 2014	21.70	+28.0%	16.25	21.70	15.75	31,164
Jun 2014	16.95	+9.4%	16.25	17.30	14.80	29,211
May 2014	15.50	+1.6%	16.00	17.90	14.55	20,044
Apr 2014	15.25	+8.9%	13.50	16.38	12.71	11,839
Mar 2014	14.00	+5.3%	13.50	16.57	13.50	20,365
Feb 2014	13.30	−12.8%	15.75	15.75	13.30	4,105
Jan 2014	15.25	+14.0%	13.60	16.51	13.58	29,494
Dec 2013	13.38	+11.5%	12.25	13.38	11.98	7,571
Nov 2013	12.00	−6.3%	12.17	12.77	11.54	9,020
Oct 2013	12.81	+6.1%	11.65	12.84	11.65	1,330
Sep 2013	12.07	−8.9%	12.75	13.33	12.07	4,001
Aug 2013	13.25	−3.3%	13.02	13.25	12.37	2,750
Jul 2013	13.70	−10.2%	15.90	15.90	13.70	2,156
Jun 2013	15.25	+5.2%	15.21	15.97	15.21	6,000
Apr 2013	14.49	+2.8%	14.49	14.49	14.49	1
Mar 2013	14.09	−6.1%	15.00	15.61	14.09	186
Feb 2013	15.00	−13.7%	17.00	17.50	15.00	130
Jan 2013	17.39	+42.5%	12.02	18.30	12.01	6,366
Dec 2012	12.20	+5.9%	11.39	13.50	10.95	10,339
Nov 2012	11.52	−5.2%	11.70	12.68	11.51	9,258
Oct 2012	12.15	−4.5%	13.20	14.55	11.26	4,552
Sep 2012	12.72	+5.8%	12.02	12.72	10.63	4,801
Aug 2012	12.02	+10.3%	10.90	14.00	10.73	10,807
Jul 2012	10.90	+0.5%	11.39	13.32	10.90	4,507
Jun 2012	10.85	−22.2%	13.26	15.03	10.32	666
May 2012	13.95	+11.8%	13.00	14.68	13.00	10
Apr 2012	12.48	−5.6%	12.56	13.40	11.41	6,877
Mar 2012	13.22	+2.0%	12.33	13.97	11.17	19,473
Feb 2012	12.96	+5.7%	12.87	14.49	12.87	2,331
Jan 2012	12.26	−14.5%	15.00	17.75	12.02	1,421
Dec 2011	14.34	+15.2%	13.05	14.35	11.28	3,292
Nov 2011	12.45	−26.1%	16.05	16.05	11.75	21,342
Oct 2011	16.85	0.0%	16.05	16.85	14.50	11,518
Sep 2011	16.85	−0.3%	17.70	18.45	16.15	62,050
Aug 2011	16.90	+4.3%	15.55	17.60	14.25	13,061
Jul 2011	16.20	+0.3%	16.20	17.65	15.00	4,728
Jun 2011	16.15	+3.5%	16.35	17.40	15.15	2,492
May 2011	15.60	−3.7%	17.00	17.60	15.20	6,972
Apr 2011	16.20	+7.6%	15.05	16.85	14.75	3,277
Mar 2011	15.05	−5.0%	16.35	17.50	15.05	6,944
Feb 2011	15.85	−16.8%	19.00	19.00	13.90	20,567
Jan 2011	19.05	−2.8%	18.80	21.15	17.25	2,098
Dec 2010	19.60	−15.9%	24.25	24.30	18.65	24,029
Nov 2010	23.30	+9.6%	20.35	28.10	19.50	80,531
Oct 2010	21.25	−8.4%	22.40	24.35	19.65	30,353
Sep 2010	23.20	+14.0%	21.20	24.90	20.00	75,618
Aug 2010	20.35	+16.6%	18.25	22.00	17.45	44,376
Jul 2010	17.45	−12.8%	20.10	20.10	16.90	10,534
Jun 2010	20.00	+24.6%	16.85	20.35	16.25	8,363
May 2010	16.05	−19.8%	18.50	19.95	15.95	11,289
Apr 2010	20.00	+13.6%	16.20	21.75	15.85	28,866
Mar 2010	17.60	+6.3%	16.85	20.40	15.35	19,698
Feb 2010	16.55	−8.6%	17.60	19.00	15.90	9,834
Jan 2010	18.10	+5.3%	18.00	21.40	16.00	38,401
Dec 2009	17.19	+31.7%	13.28	17.83	13.00	17,098
Nov 2009	13.05	+12.5%	11.35	14.96	11.35	26,341
Oct 2009	11.60	+8.9%	10.13	13.44	10.08	8,128
Sep 2009	10.65	+18.5%	9.41	11.00	8.95	17,199
Aug 2009	8.99	+5.4%	8.61	9.50	7.35	7,388
Jul 2009	8.53	−7.1%	9.50	9.80	7.37	14,325
Jun 2009	9.18	−12.3%	10.99	11.00	8.75	12,613
May 2009	10.47	−13.2%	11.46	11.46	9.49	11,344
Apr 2009	12.06	+51.7%	8.34	12.06	8.34	29
Mar 2009	7.95	+73.2%	4.37	7.98	4.16	24,132
Feb 2009	4.59	−45.4%	7.99	7.99	4.17	338
Jan 2009	8.40	+30.4%	6.14	8.40	5.92	8,786
Dec 2008	6.44	−45.4%	11.21	12.37	6.44	525
Nov 2008	11.79	+30.6%	8.58	11.80	8.58	1,777
Oct 2008	9.03	+20.4%	7.87	9.03	6.47	17,374
Sep 2008	7.50	−25.0%	10.00	10.00	7.15	16,986
Aug 2008	10.00	+6.3%	8.94	11.49	8.50	18,879
Jul 2008	9.41	−22.8%	11.59	11.59	9.00	19,853
Jun 2008	12.19	+2.0%	11.49	12.19	10.91	3,260
May 2008	11.95	+12.9%	10.05	12.59	10.05	22,559
Apr 2008	10.58	−0.7%	10.50	13.89	10.00	9,227
Mar 2008	10.65	−27.1%	14.60	14.60	9.95	44,025
Feb 2008	14.60	−20.9%	19.35	19.95	13.00	58,895
Jan 2008	18.45	−15.2%	22.80	26.90	16.85	1,38,331
Dec 2007	21.75	+29.9%	15.95	21.75	15.05	1,20,069
Nov 2007	16.74	+14.3%	14.35	16.74	12.88	20,582
Oct 2007	14.65	−18.6%	17.60	18.45	14.30	8,837
Sep 2007	18.00	+16.1%	15.05	18.65	15.05	39,351
Aug 2007	15.50	−1.6%	15.60	16.40	14.15	25,556
Jul 2007	15.75	−10.8%	15.70	16.80	14.35	25,946
Jun 2007	17.66	+27.1%	14.94	20.20	12.76	20,398
May 2007	13.90	−11.5%	16.00	17.00	13.90	14,731
Apr 2007	15.70	−11.5%	17.00	17.50	14.75	7,693
Mar 2007	17.75	−1.9%	19.75	19.75	14.60	59,942
Feb 2007	18.10	−4.7%	18.65	22.35	17.25	37,717
Jan 2007	19.00	–	17.55	20.25	17.50	20,895

₹ 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	120.90	120.90	109.55	109.65	–	51
27 Oct 2026	120.80	120.80	115.10	115.15	115.15	101
26 Oct 2026	127.15	127.15	115.05	115.05	124.13	125
23 Oct 2026	121.10	121.15	121.10	121.10	121.10	142
21 Oct 2026	133.00	133.40	121.10	121.10	133.31	700
19 Oct 2026	139.70	139.70	127.00	127.05	129.79	129
16 Oct 2026	133.05	133.05	133.05	133.05	133.05	6
15 Oct 2026	132.35	132.35	126.10	126.75	128.90	374
14 Oct 2026	139.25	139.25	126.05	126.05	134.18	263
13 Oct 2026	132.65	132.65	132.65	132.65	132.65	51
9 Oct 2026	126.35	126.35	126.35	126.35	126.35	20
8 Oct 2026	128.90	128.90	128.90	128.90	128.90	50
7 Oct 2026	131.55	131.55	131.50	131.50	131.53	200
6 Oct 2026	134.20	134.20	131.55	131.55	132.88	200
5 Oct 2026	134.20	134.20	134.20	134.20	134.20	50
1 Oct 2026	135.80	135.80	135.80	135.80	135.80	1
30 Sep 2026	133.15	133.15	133.15	133.15	133.15	10
29 Sep 2026	135.85	135.85	135.85	135.85	135.85	400
25 Sep 2026	135.85	135.85	135.85	135.85	135.85	1
24 Sep 2026	133.20	133.20	133.20	133.20	133.20	71
23 Sep 2026	135.90	135.90	130.60	130.60	131.48	600
22 Sep 2026	133.25	133.25	133.25	133.25	133.25	25

Prices in ₹ per share as traded, not adjusted.