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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2025	72	73.48	73.48	73.75	72	379,924
January 15, 2025	70.08	71.19	71.19	72.45	69.91	407,326
January 14, 2025	67.66	69.78	69.78	70.09	67.1	424,484
January 13, 2025	70	66.86	66.86	70.51	66.22	573,260
January 10, 2025	72.98	70.7	70.7	73.67	70.55	446,149
January 09, 2025	73.75	72.97	72.97	76.11	72.5	566,805
January 08, 2025	74.59	73.52	73.52	74.64	72.41	372,176
January 07, 2025	73	74.46	74.46	75.35	72.79	656,966
January 06, 2025	76	72.06	72.06	76.25	71.97	338,945
January 03, 2025	75.63	75.79	75.79	76.47	75.42	225,924
January 02, 2025	75.6	75.63	75.63	76.48	75.26	366,062
January 01, 2025	73.25	75.26	75.26	75.92	73.11	489,242
December 31, 2024	72.6	73.06	73.06	73.6	72.42	516,540
December 30, 2024	74	72.6	72.6	74.45	72.18	349,214
December 27, 2024	74.74	73.83	73.83	75.75	73.61	210,121
December 26, 2024	74.03	74.74	74.74	75.24	74.03	182,476
December 24, 2024	73.43	74.48	74.48	74.98	73.2	264,952
December 23, 2024	75	73.17	73.17	75.35	72.8	311,975
December 20, 2024	77.3	74.08	74.08	77.5	73.8	397,788
December 19, 2024	76	76.31	76.31	77.12	75.6	332,425
December 18, 2024	79.5	77.74	77.74	79.75	77.15	569,944
December 17, 2024	78.59	79.25	79.25	81.56	78.2	2.36M
December 16, 2024	75.7	77.43	77.43	78.22	75.69	616,937
December 13, 2024	76.61	75.43	75.43	76.68	75	325,677
December 12, 2024	77.81	76.59	76.59	78.42	76.4	341,058
December 11, 2024	78.01	77.81	77.81	78.57	77.45	558,197
December 10, 2024	77.2	78.01	78.01	79.42	77.01	673,890
December 09, 2024	77.9	77.09	77.09	78.22	76.92	383,801
December 06, 2024	78.25	77.92	77.92	78.74	77.33	501,569
December 05, 2024	77.97	78.21	78.21	80.44	77.39	993,864
December 04, 2024	77.46	77.69	77.69	78.98	76.7	369,133
December 03, 2024	77.21	77.44	77.44	78.75	77.21	292,321
December 02, 2024	77.6	77.09	77.09	78.12	76.59	298,016
November 29, 2024	75.84	77.54	77.54	78.41	75.21	914,859
November 28, 2024	75.39	75.84	75.84	77.55	75.21	494,854
November 27, 2024	74.03	75.21	75.21	75.6	73.98	439,246
November 26, 2024	73.63	73.93	73.93	74.75	73.56	297,120
November 25, 2024	73.05	73.45	73.45	74.8	73	481,774
November 22, 2024	70.9	72.22	72.22	72.5	70.23	395,080
November 21, 2024	72.86	70.72	70.72	72.9	70.31	546,476
November 19, 2024	72.45	72.71	72.71	74.49	72.32	359,851
November 18, 2024	73.6	71.72	71.72	74.5	70.7	658,369
November 14, 2024	74.21	73.58	73.58	75.39	73.14	711,157
November 13, 2024	76.4	74.21	74.21	77.18	74.01	403,135
November 12, 2024	78.89	76.86	76.86	80.19	76.58	341,009
November 11, 2024	79.2	78.69	78.69	79.63	77.81	278,957
November 08, 2024	81.8	79.74	79.74	81.92	79.35	315,904
November 07, 2024	82.6	81.72	81.72	83.78	81.5	697,531
November 06, 2024	80	81.97	81.97	82.45	79.69	675,453
November 05, 2024	77.25	79.23	79.23	79.58	77.06	416,807
November 04, 2024	80.49	77.69	77.69	81.04	77.35	395,507
November 01, 2024	80.38	80.74	80.59	80.8	80.06	22,514
October 31, 2024	80.59	79.76	79.76	81.79	78.86	473,007
October 30, 2024	77.15	79.26	79.26	80.2	77.1	443,611
October 29, 2024	74.25	77.15	77.15	77.5	74.25	801,335
October 28, 2024	73.58	74	74	74.76	71.75	633,454
October 25, 2024	76.74	73.13	73.13	76.74	72.55	599,513
October 24, 2024	77	76.52	76.52	78.41	75.8	451,365
October 23, 2024	75.9	76.8	76.8	77.62	73.74	646,651
October 22, 2024	79.78	75.84	75.84	79.94	75.36	662,708

Southern Petrochemical Industries Corporation Limited (SPIC.NS) NSE