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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	89.6	87.52	87.52	89.93	87.2	593,411
May 22, 2025	87.11	89.25	89.25	89.7	87.11	889,406
May 21, 2025	87.8	87.73	87.73	89.37	86.31	736,388
May 20, 2025	88.01	87.2	87.2	89.95	86.6	847,065
May 19, 2025	86.94	87.9	87.9	89.7	86.6	1.12M
May 16, 2025	88.61	86.78	86.78	88.89	85.25	1.72M
May 15, 2025	83	88.61	88.61	89	82.74	3.21M
May 14, 2025	81.75	82.74	82.74	83	80.53	1.33M
May 13, 2025	78.42	82	82	83.99	77.72	2.81M
May 12, 2025	77	78.42	78.42	78.75	76.31	605,187
May 09, 2025	76	73.58	73.58	76.52	72.6	1.02M
May 08, 2025	80.4	76.94	76.94	81.75	76.5	587,150
May 07, 2025	76.22	79.29	79.29	80.32	76.22	629,676
May 06, 2025	81.5	80.14	80.14	83.84	79.5	1.04M
May 05, 2025	78.99	80.61	80.61	80.97	78.5	773,654
May 02, 2025	80.4	78.87	78.87	80.9	78.7	697,996
April 30, 2025	81.5	79.92	79.92	81.94	79.35	426,390
April 29, 2025	83.2	81.56	81.56	83.82	81.2	659,345
April 28, 2025	82.2	82.98	82.98	83.79	80.75	694,451
April 25, 2025	85.35	82	82	85.92	81.6	577,599
April 24, 2025	83.49	85.13	85.13	86.24	83.39	728,343
April 23, 2025	84.69	83.41	83.41	85.2	82.75	593,027
April 22, 2025	85.75	84.13	84.13	86.46	84	554,306
April 21, 2025	86.29	85.8	85.8	86.8	85.5	620,367
April 17, 2025	84.98	86.04	86.04	89.4	84.37	1.69M
April 16, 2025	85.99	84.84	84.84	86.35	84.46	499,136
April 15, 2025	84.22	85.73	85.73	86.62	84.09	713,154
April 11, 2025	82.5	83.8	83.8	84.86	82.15	460,371
April 09, 2025	83.45	81.52	81.52	83.45	81	174,979
April 08, 2025	80.9	82.91	82.91	83.29	80.8	284,909
April 07, 2025	77	80.28	80.28	80.8	75.47	765,750
April 04, 2025	83.24	81.5	81.5	83.6	80.8	697,370
April 03, 2025	82.94	83.17	83.17	85.74	82.1	697,389
April 02, 2025	83.8	82.75	82.75	84.14	81.85	393,369

Southern Petrochemical Industries Corporation Limited (SPIC.NS) NSE