SSPN Finance share price history
SSPN Finance Limited · Face value ₹10 Face value. The nominal value of one share as the company issued it, the unit its share capital is counted in and a dividend can be stated as a percentage of; it has no link to the share price. Face value in the glossary · Listed Mar 2015
Last close ₹8.70₹0.00 (0.00%)
Share price at the BSE close on 21 Oct 2026. Previous close ₹8.70.
21 Oct: open ₹8.70, high ₹8.70, low ₹8.70
52-week range of traded prices to 21 Oct 2026
₹6.35Low, 21 Aug 2026₹10.59High, 19 Dec 2025
- Under BSE's graded surveillance, stage II, 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 capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies. Market capitalisation: how it is worked out
- ₹3.29 Cr5,110th largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit. Price to earnings, trailing: how it is worked out
- 329.42
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet. Price to book: how it is worked out
- 0.75
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- Nonein the last 12 months
- ROEReturn on equity. Profit over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, as a percentage of their net worth, the money they have in the business. Net worth is the average of the latest balance sheet and the one a year before it.
- 0.2%
- Debt to equityDebt to equity. Borrowings divided by the whole group's net worth, the other owners of its subsidiaries included: rupees borrowed for each rupee of equity in the business. Lease liabilities are not counted: the results filings do not state them. From the balance sheet at the end of Mar 2026.
- 0.58
- Volume, BSEVolume. Shares traded on the last trading day. Volume in the glossary
- 4,000
SSPN Finance share price by year, month and day
Closes to 21 Oct 2026; the last month as traded on BSE
SSPN Finance's share price is on record from 26 Mar 2015, when it closed at ₹7.20, to 21 Oct 2026. Its highest close was ₹59.15 on 1 Feb 2020 and its lowest ₹4.05 on 13 Aug 2015, adjusted for 1 split or bonus issue.
Close at year end, ₹
Adjusted close. A day's closing price restated for every split and bonus issue since, so prices years apart compare as one share held throughout: after a 1:1 bonus, earlier closes are halved. Adjusted close: how it is worked out| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 8.70 | −17.8% | 10.07 | 6.35 | 10.07 | 10.07 | 6.35 | 2,52,000 |
| 2025 | 10.59 | +22.0% | 10.59 | 4.80 | 8.40 | 10.59 | 4.50 | 4,84,000 |
| 2024 | 8.68 | +51.0% | 9.10 | 6.90 | 6.05 | 9.10 | 6.05 | 8,76,000 |
| 2023 | 5.75 | −21.2% | 8.40 | 4.99 | 7.65 | 8.40 | 4.31 | 13,56,000 |
| 2022 | 7.30 | +3.4% | 11.58 | 7.20 | 7.20 | 11.58 | 7.20 | 19,48,000 |
| 2021 | 7.06 | −73.6% | 31.35 | 7.06 | 28.95 | 34.50 | 7.01 | 1,10,56,000 |
| 2020 | 26.70 | −44.1% | 59.15 | 24.90 | 47.65 | 64.10 | 24.20 | 66,72,000 |
| 2019 | 47.78 | +315.4% | 48.20 | 11.45 | 10.75 | 48.25 | 9.25 | 78,16,000 |
| 2018 | 11.50 | +27.8% | 11.50 | 8.50 | 8.50 | 11.50 | 8.50 | 2,52,000 |
| 2017 | 9.00 | 0.0% | 9.25 | 9.00 | 9.00 | 9.25 | 8.50 | 1,92,000 |
| 2016 | 9.00 | −11.1% | 10.55 | 9.00 | 10.50 | 10.60 | 9.00 | 5,52,000 |
| 2015 | 10.13 | – | 10.54 | 4.05 | 7.50 | 10.54 | 4.05 | 26,16,000 |
₹ 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. 2026 is from its first session, 8 Jun 2026. 2019 is from its first session, 22 Apr 2019. 2018 is from its first session, 6 Feb 2018. 2017 is from its first session, 16 Jan 2017. 2015 is from its first session, 26 Mar 2015. The close is the year's last trade for 2018 (11 Jun 2018), 2017 (19 Oct 2017) and 2016 (2 Nov 2016).
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 8.70 | 0.0% | 8.70 | 8.70 | 8.70 | 8,000 |
| Sep 2026 | 8.70 | +36.6% | 6.68 | 8.70 | 6.56 | 96,000 |
| Aug 2026 | 6.37 | −18.4% | 7.42 | 7.42 | 6.35 | 1,20,000 |
| Jul 2026 | 7.81 | −5.0% | 7.81 | 7.81 | 7.81 | 4,000 |
| Jun 2026 | 8.22 | −22.4% | 10.07 | 10.07 | 8.22 | 24,000 |
| Dec 2025 | 10.59 | +24.7% | 8.91 | 10.59 | 8.91 | 88,000 |
| Nov 2025 | 8.49 | 0.0% | 8.49 | 8.49 | 8.49 | 4,000 |
| Oct 2025 | 8.49 | +21.3% | 7.35 | 8.49 | 7.35 | 40,000 |
| Sep 2025 | 7.00 | +35.9% | 4.64 | 7.35 | 4.50 | 1,40,000 |
| Aug 2025 | 5.15 | −17.7% | 5.65 | 5.65 | 5.15 | 12,000 |
| Jul 2025 | 6.26 | −8.7% | 6.79 | 6.84 | 5.89 | 1,28,000 |
| Jun 2025 | 6.86 | −5.0% | 6.86 | 6.86 | 6.86 | 20,000 |
| May 2025 | 7.22 | −9.8% | 7.60 | 7.60 | 7.22 | 28,000 |
| Mar 2025 | 8.00 | 0.0% | 7.95 | 8.00 | 7.95 | 16,000 |
| Jan 2025 | 8.00 | −7.8% | 8.40 | 8.40 | 8.00 | 8,000 |
| Dec 2024 | 8.68 | +0.9% | 8.68 | 8.68 | 8.68 | 40,000 |
| Nov 2024 | 8.60 | +5.4% | 8.20 | 8.64 | 8.14 | 68,000 |
| Oct 2024 | 8.16 | −2.3% | 8.05 | 8.24 | 7.98 | 1,84,000 |
| Sep 2024 | 8.35 | −1.3% | 8.30 | 8.50 | 8.30 | 1,16,000 |
| Jun 2024 | 8.46 | −1.1% | 8.71 | 9.00 | 8.46 | 2,80,000 |
| May 2024 | 8.55 | −5.0% | 8.55 | 8.55 | 8.55 | 4,000 |
| Jan 2024 | 9.00 | +56.5% | 6.05 | 9.10 | 6.05 | 1,84,000 |
| Dec 2023 | 5.75 | +9.5% | 5.25 | 5.99 | 5.25 | 68,000 |
| Nov 2023 | 5.25 | −4.5% | 5.05 | 6.45 | 4.31 | 48,000 |
₹ 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 |
|---|---|---|---|---|---|---|
| 21 Oct 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4,000 |
| 19 Oct 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4,000 |
| 25 Sep 2026 | 7.90 | 8.70 | 7.90 | 8.70 | 8.27 | 12,000 |
| 24 Sep 2026 | 8.37 | 8.37 | 8.30 | 8.30 | 8.34 | 8,000 |
| 23 Sep 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 4,000 |
| 21 Sep 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4,000 |
| 17 Sep 2026 | 7.20 | 7.24 | 6.56 | 7.24 | 7.05 | 16,000 |
| 7 Sep 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 8,000 |
| 4 Sep 2026 | 6.88 | 6.92 | 6.80 | 6.80 | 6.88 | 32,000 |
| 3 Sep 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 8,000 |
| 2 Sep 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 4,000 |
| 24 Aug 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 4,000 |
| 21 Aug 2026 | 6.68 | 6.68 | 6.35 | 6.35 | 6.51 | 24,000 |
| 20 Aug 2026 | 6.78 | 6.78 | 6.68 | 6.68 | 6.75 | 28,000 |
| 19 Aug 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.94 | 20,000 |
| 18 Aug 2026 | 7.13 | 7.20 | 7.00 | 7.00 | 7.11 | 16,000 |
| 17 Aug 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4,000 |
| 13 Aug 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 4,000 |
| 12 Aug 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 8,000 |
| 11 Aug 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 4,000 |
| 10 Aug 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 4,000 |
| 5 Aug 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 4,000 |
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.SSPN Finance bonus and split history
| Ex-date | Event | Price factor | What happened |
|---|---|---|---|
| 16 Jan 2020 | Bonus | 0.5000 | Holders received 1 bonus share for every 1 held. |
Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.