SPL Industries Limited - SPLIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.8	37.71	37.71	38.5	37.61	12,765
December 03, 2025	38.7	38	38	38.7	37.9	17,376
December 02, 2025	38.61	38.71	38.71	39.59	38.6	693
December 01, 2025	38.96	38.78	38.78	39.89	38.6	5,716
November 28, 2025	38.77	38.72	38.72	39.06	38.7	1,477
November 27, 2025	38.86	38.7	38.7	39.26	38.5	2,154
November 26, 2025	39.01	38.86	38.86	39.87	38.31	11,207
November 25, 2025	38.72	38.97	38.97	40.39	38.22	8,068
November 24, 2025	39.01	38.27	38.27	39.82	38.06	8,456
November 21, 2025	39.51	39.06	39.06	39.88	38.9	4,253
November 19, 2025	39.72	38.94	38.94	41.7	38.55	99,413
November 18, 2025	40.47	39.72	39.72	41.7	39.01	101,687
November 17, 2025	39.98	40.41	40.41	40.8	38.2	41,469
November 14, 2025	40.92	38.93	38.93	41.71	38.04	90,667
November 13, 2025	40.65	40.92	40.92	43.45	40.12	134,281
November 12, 2025	38.58	40.78	40.78	44.44	38.05	232,826
November 11, 2025	39.48	38.58	38.58	39.48	38.21	5,530
November 10, 2025	39.49	39.18	39.18	40	38.61	3,688
November 07, 2025	39.5	39.11	39.11	39.7	38.07	14,216
November 06, 2025	40.01	39.78	39.78	40.8	39.2	6,615
November 04, 2025	43.95	40.24	40.24	44.48	39.3	62,471
November 03, 2025	45.2	43.98	43.98	45.2	43.5	13,881
October 31, 2025	42.21	44.73	44.73	44.9	40.1	37,676
October 30, 2025	43.99	42	42	43.99	41.17	30,800
October 29, 2025	42.8	43.23	43.23	44.48	42.25	69,933
October 28, 2025	39.4	41.11	41.11	42.25	39.4	146,020
October 27, 2025	39	39.02	39.02	39.3	38.31	1,740
October 24, 2025	39.35	38.49	38.49	39.35	38.35	5,639
October 23, 2025	38.8	39.35	39.35	41.79	38.43	52,543
October 21, 2025	39.23	37.68	37.68	39.5	37.5	10,796
October 20, 2025	38.98	38.45	38.45	39.1	37.81	7,248
October 17, 2025	38.95	38.05	38.05	39.9	37.89	13,427
October 16, 2025	38.91	38.76	38.76	39.89	38.6	8,465
October 15, 2025	38.98	38.91	38.91	40.3	37.3	36,228
October 14, 2025	39.2	37.72	37.72	39.49	36.97	17,042
October 13, 2025	40.3	38.23	38.23	40.3	38.15	5,314
October 10, 2025	38.2	38.9	38.9	39.5	37.53	11,920
October 09, 2025	37.57	38.16	38.16	38.93	37.57	8,138
October 08, 2025	39.15	38.14	38.14	39.2	38	5,156
October 07, 2025	39.69	38.76	38.76	39.69	38.46	2,331
October 06, 2025	39.9	38.71	38.71	39.9	38.31	2,511
October 03, 2025	40.38	39.11	39.11	41.99	38.26	15,396
October 01, 2025	38.6	38.69	38.69	39.73	38.26	1,771
September 30, 2025	39.15	38.57	38.57	39.89	38.26	5,381
September 29, 2025	39.26	38.36	38.36	40.35	38.13	8,661
September 26, 2025	41.29	38.86	38.86	41.29	38.62	8,384
September 25, 2025	38.52	39.93	39.93	40.17	38.52	25,962
September 24, 2025	40	39.36	39.36	40.78	38.31	7,329
September 23, 2025	39.37	40.16	40.16	40.25	39.1	6,557
September 22, 2025	40.31	39.37	39.37	40.5	38.55	17,065
September 19, 2025	40.51	40.1	40.1	40.99	39.65	13,691
September 18, 2025	39.73	40.2	40.2	40.65	39.55	4,003
September 17, 2025	39	39.94	39.94	40.99	39	6,943
September 16, 2025	39.8	39.56	39.56	40.5	39.2	6,703
September 15, 2025	39.16	39.79	39.79	41.1	39.16	18,521
September 12, 2025	40.25	39.72	39.72	40.9	39.21	10,318
September 11, 2025	40.01	40.26	40.26	41.95	39.65	40,890
September 10, 2025	39.7	40.01	40.01	41.6	39.7	2,382
September 09, 2025	39.1	40.64	40.64	42.03	39.1	34,637
September 08, 2025	39.17	39.74	39.74	42.94	38.13	83,965

SPL Industries Limited (SPLIL.NS) NSE