Southern Petrochemical Industries Corporation Limited - SPIC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	87.38	101.44	101.44	101.44	87	20.09M
August 14, 2025	86.09	84.54	84.54	86.37	84.15	618,333
August 13, 2025	87.53	85.88	85.88	88.05	85.42	663,004
August 12, 2025	87.29	87.45	87.45	88.55	86.46	755,504
August 11, 2025	86.2	87.13	87.13	87.6	85.26	645,682
August 08, 2025	87	85.91	85.91	89.25	85.5	801,334
August 07, 2025	87.85	87.31	87.31	88.67	85.69	941,353
August 06, 2025	91.93	88.95	88.95	92.75	88.15	1.35M
August 05, 2025	92.85	91.93	91.93	94.75	91.7	1.08M
August 04, 2025	94.3	92.78	92.78	94.71	92.21	1.11M
August 01, 2025	98	93.5	93.5	98.25	92.85	2.03M
July 31, 2025	99.28	98.31	98.31	100.43	97.47	1.63M
July 30, 2025	101.6	100.28	100.28	104.3	99.6	2.57M
July 29, 2025	98.02	100.3	100.3	105.3	97.43	7.48M
July 28, 2025	99.05	98.33	98.33	100.55	96.8	2.44M
July 25, 2025	95.45	98.63	98.63	100.4	95.45	6.33M
July 24, 2025	92.3	96.11	96.11	99	91.46	14.53M
July 23, 2025	86.1	88.36	88.36	88.98	85.55	1.64M
July 22, 2025	85.45	85.55	85.55	86.19	84.54	497,300
July 21, 2025	84.23	84.81	84.81	85.8	83.58	434,788
July 18, 2025	84.5	84.23	84.23	84.86	83.46	358,185
July 17, 2025	85.58	84.26	84.26	85.86	84.11	342,128
July 16, 2025	84.44	85.26	85.26	85.45	84.44	334,219
July 15, 2025	84.2	84.44	84.44	86.3	84.2	816,523
July 14, 2025	83.61	84.17	84.17	85.12	83.61	452,371
July 11, 2025	84.1	83.98	83.98	84.44	82.87	523,277
July 10, 2025	84.71	84.08	84.08	85.52	83.85	449,615
July 09, 2025	85.96	84.71	84.71	86.69	84.31	625,357
July 08, 2025	87.27	85.96	85.96	88.57	85.58	409,262
July 07, 2025	89.1	87.47	87.47	90.4	87.05	414,648
July 04, 2025	89.3	89.4	89.4	90.8	88.25	496,480
July 03, 2025	90.62	89.47	89.47	91.5	89	506,913
July 02, 2025	92.7	90.65	90.65	93.75	89.63	713,156
July 01, 2025	93.23	91.97	91.97	93.86	91.26	961,887
June 30, 2025	89.8	92.75	92.75	93.33	89.77	2.11M
June 27, 2025	89.11	89.2	89.2	90.3	88.9	831,991
June 26, 2025	88.99	89	89	91.29	88.65	1.22M
June 25, 2025	87.3	88.79	88.79	90.64	87.26	2.04M
June 24, 2025	85.5	87.2	87.2	87.81	84.6	968,225
June 23, 2025	84.8	84.18	84.18	85.62	83.9	850,209
June 20, 2025	82.35	85.45	85.45	87.47	81.45	2.11M
June 19, 2025	81.5	81.63	81.63	83.49	80.61	585,759
June 18, 2025	82.95	81.85	81.85	82.99	81.15	424,068
June 17, 2025	82	82.16	82.16	83.09	81.21	694,604
June 16, 2025	83	81.86	81.86	83.1	80.16	755,107
June 13, 2025	84	82.86	82.86	85.27	82.5	636,438
June 12, 2025	87.39	85.04	85.04	88.7	84.65	774,425
June 11, 2025	86.79	86.96	86.96	88.41	86.01	731,200
June 10, 2025	87.24	86.38	86.38	87.6	86.02	394,030
June 09, 2025	86.38	86.79	86.79	87.55	85.85	353,825
June 06, 2025	86.46	86.19	86.19	87.9	85.57	492,477
June 05, 2025	86.54	86.46	86.46	88.8	86.11	695,405
June 04, 2025	88.39	86.5	86.5	88.55	86.1	485,567
June 03, 2025	85.1	87.88	87.88	90.5	85.1	2.57M
June 02, 2025	85.39	85.35	85.35	86.53	84.4	272,314
May 30, 2025	86.8	85.45	85.45	86.8	84.19	309,936
May 29, 2025	87.4	86.4	86.4	87.9	86.21	358,414
May 28, 2025	87.97	87.04	87.04	87.97	86.55	397,587
May 27, 2025	86.9	87.61	87.61	88.2	86.75	547,673
May 26, 2025	87.79	87.1	87.1	88.7	86.71	580,703

Southern Petrochemical Industries Corporation Limited (SPIC.NS) NSE