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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	75.7	74.95	74.95	76.4	74.81	129,457
February 04, 2025	74.5	75.04	75.04	75.69	74.12	185,772
February 03, 2025	75.81	74.19	74.19	75.9	73.51	322,845
February 01, 2025	77	76.07	76.07	79.4	75.48	893,002
January 31, 2025	74.81	76.77	76.77	77.1	74.81	355,965
January 30, 2025	76.63	75.06	75.06	78.01	74.8	580,508
January 29, 2025	74.1	76.07	76.07	77	74.1	554,805
January 28, 2025	74.15	74.12	74.12	75.6	72	558,528
January 27, 2025	77	74.15	74.15	77.01	72.76	447,358
January 24, 2025	78.55	76.68	76.68	78.79	75.7	407,229
January 23, 2025	77	78.23	78.23	79.85	76.77	668,513
January 22, 2025	77.4	76.95	76.95	77.6	74.74	448,337
January 21, 2025	76.1	77.32	77.32	78.44	75.64	715,107
January 20, 2025	77	75.86	75.86	77.29	75.58	343,065
January 17, 2025	73	75.73	75.73	76.9	72.95	814,812
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

Southern Petrochemical Industries Corporation Limited (SPIC.NS) NSE