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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 02, 2026	66.35	67.48	67.48	68.47	66.35	378,264
February 27, 2026	70.05	69.51	69.51	70.15	69.01	202,715
February 26, 2026	69.39	70.09	70.09	70.75	69.37	292,575
February 25, 2026	69.2	69.39	69.39	70.2	68.91	370,588
February 24, 2026	69.81	69.36	69.36	69.91	68.5	360,047
February 23, 2026	70.61	69.84	69.84	71.04	69.39	328,887
February 20, 2026	70.18	70.61	70.61	71.5	69.52	339,593
February 19, 2026	71.85	70.18	70.18	72.34	69.5	277,007
February 18, 2026	72	71.67	71.67	72.95	71.15	317,501
February 17, 2026	70.9	72.1	72.1	73.48	69.75	593,340
February 16, 2026	69.47	69.6	69.6	71.7	68.91	562,544
February 13, 2026	70.12	69.47	69.47	70.78	69.25	427,259
February 12, 2026	73	70.79	70.79	73	70	731,735
February 11, 2026	73.52	73.02	73.02	73.9	72.18	308,593
February 10, 2026	73.9	73.67	73.67	74.35	73.06	384,586
February 09, 2026	70.7	73.52	73.52	73.78	70.7	595,956
February 06, 2026	71.15	70.01	70.01	71.5	69.6	399,978
February 05, 2026	73.19	71.15	71.15	73.49	70.7	297,250
February 04, 2026	71.54	73.19	73.19	73.44	71.26	385,201
February 03, 2026	73.4	71.54	71.54	73.4	70.32	380,413
February 02, 2026	70	69.67	69.67	70.6	68.5	580,886
February 01, 2026	72.5	70.6	70.6	73.25	70.1	517,886
January 30, 2026	71.7	72.29	72.29	73.11	70.8	734,108
January 29, 2026	74.2	72.23	72.23	74.3	71.99	650,756
January 28, 2026	71.63	73.81	73.81	74.15	71.4	470,070
January 27, 2026	72.55	71.63	71.63	72.9	70.5	507,846
January 23, 2026	74.7	72.24	72.24	74.7	71.6	376,495
January 22, 2026	74.8	74.31	74.31	75	73.3	401,046
January 21, 2026	75.49	72.37	72.37	75.77	71.82	900,421
January 20, 2026	77.79	75.89	75.89	78	75.8	270,836
January 19, 2026	77.2	77.79	77.79	78.8	76.99	295,899
January 16, 2026	79.51	78.04	78.04	80.78	77.15	332,482
January 14, 2026	78.22	79.68	79.68	80.79	78.22	430,390
January 13, 2026	77.82	78.24	78.24	78.81	77.67	223,180
January 12, 2026	77.81	77.4	77.4	78.03	76.2	449,204
January 09, 2026	79.25	78.04	78.04	79.53	77.77	315,567
January 08, 2026	81	78.87	78.87	82.21	78.31	641,210
January 07, 2026	80.85	81.31	81.31	81.59	80.6	274,343
January 06, 2026	82.45	80.92	80.92	82.94	80.52	266,986
January 05, 2026	84.23	82.13	82.13	84.72	81.63	406,455
January 02, 2026	83.54	84.02	84.02	84.6	83.2	454,832
January 01, 2026	84.72	83.25	83.25	84.72	83.1	242,924
December 31, 2025	81.7	84.05	84.05	85.6	81.65	964,002
December 30, 2025	81	81.65	81.65	82.82	80.17	597,246
December 29, 2025	81.39	81.09	81.09	83.45	80.77	495,606
December 26, 2025	80.25	81.39	81.39	82.7	79.61	452,724
December 24, 2025	81.21	80.17	80.17	82.06	80	388,252
December 23, 2025	80.25	81.21	81.21	82.49	79.81	674,304
December 22, 2025	78.67	80.25	80.25	80.5	78.27	621,085
December 19, 2025	78.62	77.43	77.43	79	75.78	1.08M
December 18, 2025	80.15	78.36	78.36	80.34	78	393,732
December 17, 2025	80.75	80.14	80.14	82.49	79.39	606,150
December 16, 2025	82.19	81.14	81.14	84.2	80.1	840,648
December 15, 2025	80.82	82.34	82.34	82.75	80.4	442,742
December 12, 2025	80.29	80.62	80.62	81.27	80.06	243,369
December 11, 2025	80.54	80	80	80.71	79.05	360,148
December 10, 2025	80.4	80.44	80.44	82.78	80.05	378,499
December 09, 2025	79.42	80.4	80.4	80.98	78.13	660,249
December 08, 2025	83.31	79.78	79.78	84.1	79	506,929
December 05, 2025	82.02	83.31	83.31	83.99	80.8	545,072

Southern Petrochemical Industries Corporation Limited (SPIC.NS) NSE