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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	80.1	83.82	83.82	84.45	80.1	547,812
March 28, 2025	83.8	81.06	81.06	84.7	80.83	754,635
March 27, 2025	80.45	82.95	82.95	83.63	80.36	754,785
March 26, 2025	81.3	81.08	81.08	83.34	79.57	835,204
March 25, 2025	85.98	81.04	81.04	87.4	80.2	835,204
March 24, 2025	82	85.39	85.39	86.35	81.65	1.32M
March 21, 2025	81.29	81.77	81.77	83.37	80.85	533,041
March 20, 2025	82.32	81.29	81.29	83.64	80.6	504,998
March 19, 2025	78.6	81.04	81.04	81.95	78.6	614,651
March 18, 2025	78.2	78.48	78.48	80.04	77.72	440,880
March 17, 2025	80.1	78.2	78.2	80.83	77.49	380,602
March 13, 2025	80	80.07	80.07	81.28	79.62	394,790
March 12, 2025	78.9	79.53	79.53	80.8	78	507,097
March 11, 2025	78.39	79.33	79.33	80.2	76.88	507,234
March 10, 2025	81.7	78.49	78.49	82.22	77.44	432,737
March 07, 2025	81.25	81.74	81.74	82.45	80.64	369,500
March 06, 2025	81.98	81.5	81.5	82	80.11	601,785
March 05, 2025	77.35	80.36	80.36	80.55	77.35	826,288
March 04, 2025	75.48	78.55	78.55	78.91	74.51	826,289
March 03, 2025	75	75.46	75.46	76	72.03	745,620
February 28, 2025	77.2	75	75	77.59	74.11	614,459
February 27, 2025	80	78.11	78.11	80	77.45	438,546
February 25, 2025	79.16	79.44	79.44	80.52	78.35	310,057
February 24, 2025	79.3	79.1	79.1	80.79	78.75	742,632
February 21, 2025	81.55	80.15	80.15	83	79.85	825,584
February 20, 2025	81.49	81.55	81.55	82	80	451,203
February 19, 2025	76	80.51	80.51	80.9	75.56	878,314
February 18, 2025	79.6	76.94	76.94	79.98	76.2	575,336
February 17, 2025	75.98	79.08	79.08	80.1	74.69	729,734
February 14, 2025	79.84	76.88	76.88	79.84	75.7	585,382
February 13, 2025	78	78.55	78.55	80.7	77.4	889,715
February 12, 2025	76.95	78.17	78.17	79	72.02	1.02M
February 11, 2025	79.9	75.39	75.39	80.38	74.6	787,738
February 10, 2025	81.1	79.65	79.65	82.15	79.27	824,473
February 07, 2025	79.9	82.21	82.21	82.56	79.39	1.66M
February 06, 2025	76.99	79.42	79.42	80.74	76.26	2.29M
February 05, 2025	75.7	75.97	75.97	76.4	74.81	293,888
February 04, 2025	74.5	75.04	75.04	75.69	74.12	188,087
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

Southern Petrochemical Industries Corporation Limited (SPIC.NS) NSE