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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	118.6	115.68	115.68	123.2	115.15	2M
September 04, 2025	125	118.49	118.49	125.15	118	2.68M
September 03, 2025	111.78	122.76	122.76	128.2	111.47	16.13M
September 02, 2025	116.43	110.92	110.92	116.85	110.25	2.21M
September 01, 2025	112.5	116.43	116.43	118.32	109.85	4.06M
August 29, 2025	104.55	107.94	107.94	112.5	102.63	3.44M
August 28, 2025	108	103.8	103.8	108.79	102.99	1.07M
August 26, 2025	112.05	108.31	108.31	112.4	107.2	1.15M
August 25, 2025	111.4	111.27	111.27	117.25	110.02	2.31M
August 22, 2025	109.99	110.38	110.38	113.3	107.11	2.72M
August 21, 2025	112.5	110.83	110.83	114.5	110.1	3.31M
August 20, 2025	104.85	113.29	113.29	117.4	104.23	15.42M
August 19, 2025	103.4	104.85	104.85	107.7	101.61	14.29M
August 18, 2025	87.38	101.44	101.44	101.44	87	20.09M
August 14, 2025	86.09	84.54	84.54	86.37	84.15	618,333
August 13, 2025	87.53	85.88	85.88	88.05	85.42	663,004
August 12, 2025	87.29	87.45	87.45	88.55	86.46	755,504
August 11, 2025	86.2	87.13	87.13	87.6	85.26	645,682
August 08, 2025	87	85.91	85.91	89.25	85.5	801,334
August 07, 2025	87.85	87.31	87.31	88.67	85.69	941,353
August 06, 2025	91.93	88.95	88.95	92.75	88.15	1.35M
August 05, 2025	92.85	91.93	91.93	94.75	91.7	1.08M
August 04, 2025	94.3	92.78	92.78	94.71	92.21	1.11M
August 01, 2025	98	93.5	93.5	98.25	92.85	2.03M
July 31, 2025	99.28	98.31	98.31	100.43	97.47	1.63M
July 30, 2025	101.6	100.28	100.28	104.3	99.6	2.57M
July 29, 2025	98.02	100.3	100.3	105.3	97.43	7.48M
July 28, 2025	99.05	98.33	98.33	100.55	96.8	2.44M
July 25, 2025	95.45	98.63	98.63	100.4	95.45	6.33M
July 24, 2025	92.3	96.11	96.11	99	91.46	14.53M
July 23, 2025	86.1	88.36	88.36	88.98	85.55	1.64M
July 22, 2025	85.45	85.55	85.55	86.19	84.54	497,300
July 21, 2025	84.23	84.81	84.81	85.8	83.58	434,788
July 18, 2025	84.5	84.23	84.23	84.86	83.46	358,185
July 17, 2025	85.58	84.26	84.26	85.86	84.11	342,128
July 16, 2025	84.44	85.26	85.26	85.45	84.44	334,219
July 15, 2025	84.2	84.44	84.44	86.3	84.2	816,523
July 14, 2025	83.61	84.17	84.17	85.12	83.61	452,371
July 11, 2025	84.1	83.98	83.98	84.44	82.87	523,277
July 10, 2025	84.71	84.08	84.08	85.52	83.85	449,615
July 09, 2025	85.96	84.71	84.71	86.69	84.31	625,357
July 08, 2025	87.27	85.96	85.96	88.57	85.58	409,262
July 07, 2025	89.1	87.47	87.47	90.4	87.05	414,648
July 04, 2025	89.3	89.4	89.4	90.8	88.25	496,480
July 03, 2025	90.62	89.47	89.47	91.5	89	506,913
July 02, 2025	92.7	90.65	90.65	93.75	89.63	713,156
July 01, 2025	93.23	91.97	91.97	93.86	91.26	961,887
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

Southern Petrochemical Industries Corporation Limited (SPIC.NS) NSE