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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	82.28	82.02	82.02	82.84	81.5	240,124
December 03, 2025	83.89	82.28	82.28	84.21	81.49	472,301
December 02, 2025	83.9	83.89	83.89	84.29	83.22	309,007
December 01, 2025	84.55	83.89	83.89	85.69	83.5	276,999
November 28, 2025	86.94	84.03	84.03	86.94	83.52	454,192
November 27, 2025	86.44	86.42	86.42	87.14	86	206,878
November 26, 2025	85.1	86.44	86.44	86.85	85	314,423
November 25, 2025	85	84.73	84.73	85.5	84.51	349,707
November 24, 2025	87.25	85.25	85.25	87.56	85	465,419
November 21, 2025	88.1	87.24	87.24	88.49	87.04	255,084
November 19, 2025	90.28	88.58	88.58	91.54	88.14	458,466
November 18, 2025	92.21	90.15	90.15	92.94	89.95	571,340
November 17, 2025	89.75	92.27	92.27	93.88	89.75	1.32M
November 14, 2025	90.5	89.75	89.75	90.9	89.24	514,114
November 13, 2025	89.57	89.22	89.22	90.49	88.88	399,998
November 12, 2025	87.15	88.85	88.85	89.49	87.15	521,285
November 11, 2025	87.91	87.05	87.05	88	86.11	416,061
November 10, 2025	89.2	87.7	87.7	89.52	87.4	351,865
November 07, 2025	87.5	89.18	89.18	89.6	87.1	432,596
November 06, 2025	90.33	88.03	88.03	90.65	87.43	561,448
November 04, 2025	92.03	90.83	90.83	92.35	90.33	389,789
November 03, 2025	90.85	92.03	92.03	92.42	90.56	519,072
October 31, 2025	90.8	90.85	90.85	91.8	90.3	554,224
October 30, 2025	91.53	90.16	90.16	92.4	90	631,645
October 29, 2025	91.89	91.75	91.75	92.35	91.33	378,767
October 28, 2025	90.12	91.89	91.89	93	90	1.47M
October 27, 2025	89.48	89.76	89.76	90.8	89.2	367,487
October 24, 2025	90.82	89.48	89.48	91.73	89.16	629,293
October 23, 2025	90.69	90.76	90.76	93.41	90.21	1.3M
October 21, 2025	89.98	89.57	89.57	90.42	89.2	199,622
October 20, 2025	90.09	89.19	89.19	90.22	88.5	535,067
October 17, 2025	91.44	89.64	89.64	91.48	89.21	526,511
October 16, 2025	91.5	91.44	91.44	93.44	90.71	866,385
October 15, 2025	88.99	91.37	91.37	91.8	88.28	1.05M
October 14, 2025	92	88.28	88.28	92.23	87.35	1.18M
October 13, 2025	93.45	91.69	91.69	93.89	91.5	849,273
October 10, 2025	92.55	93.06	93.06	94.34	92.55	595,832
October 09, 2025	94.67	93.42	93.42	95.28	93	873,361
October 08, 2025	94.4	94.67	94.67	96	93.78	860,007
October 07, 2025	96.05	94.57	94.57	96.26	94.3	877,713
October 06, 2025	95.66	96.26	96.26	96.83	93.39	2.19M
October 03, 2025	93.1	95.17	95.17	96.5	91.66	3.86M
October 01, 2025	91.7	92.11	92.11	92.8	90.26	1.23M
September 30, 2025	91.76	91.27	91.27	93.17	90.48	873,648
September 29, 2025	92.65	91.76	91.76	93.81	90.8	1.49M
September 26, 2025	94.89	92.05	92.05	94.89	91.4	1.11M
September 25, 2025	96.46	95.25	95.25	98.79	95.01	1.27M
September 24, 2025	96.59	96.47	96.47	99.7	95	2.12M
September 23, 2025	98.4	96.6	96.6	98.58	96.23	771,723
September 22, 2025	100.7	98.13	98.13	102.65	97.51	1.25M
September 19, 2025	101.49	100.4	100.4	102.6	99.13	1.41M
September 18, 2025	104.46	101.48	101.48	104.5	101.01	1.2M
September 17, 2025	105.79	104	104	106.6	103	1.45M
September 16, 2025	106	104.91	104.91	106.55	104.13	913,108
September 15, 2025	107.45	106.59	104.59	108.99	106	1.15M
September 12, 2025	110.59	107.3	107.3	111.5	106	1.39M
September 11, 2025	111	110.13	110.13	112.69	109.67	884,515
September 10, 2025	114.2	110.43	110.43	114.99	109.4	1.23M
September 09, 2025	115.85	113.16	113.16	116.19	111.16	1.18M
September 08, 2025	116.6	114.97	114.97	124	114.5	2.94M

Southern Petrochemical Industries Corporation Limited (SPIC.NS) NSE