Southern Petrochemical Industries Corporation Limited (SPIC.NS) NSE

68.83

-1.77(-2.51%)

Updated at February 02 11:05AM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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