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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37	34.85	34.85	37	34.36	3,375
August 14, 2025	36.5	35.46	35.46	37.99	35.05	3,272
August 13, 2025	38.45	36.26	36.26	38.45	36.2	9,713
August 12, 2025	38.5	37.17	37.17	39.75	37.04	5,557
August 11, 2025	38	38.85	38.85	39	36.94	23,232
August 08, 2025	38.89	38.89	38.89	38.89	38.89	5,379
August 07, 2025	39.69	39.69	39.69	39.69	39.69	348
August 06, 2025	40.5	40.5	40.5	40.5	40.5	13
August 05, 2025	40.5	40.5	40.5	40.5	39.69	4,819
August 04, 2025	41.25	40.5	40.5	41.25	40.5	1,980
August 01, 2025	41.31	41.31	41.31	41.31	41.31	222
July 31, 2025	41.71	41.51	41.51	41.71	40.1	16,387
July 30, 2025	40.3	40.9	40.9	40.9	40.3	1,771
July 29, 2025	40	40.1	40.1	40.1	39.8	1,376
July 28, 2025	40.5	40	40	40.5	40	574
July 25, 2025	40.5	40.5	40.5	40.5	40.5	1,723
July 24, 2025	41.18	40.5	40.5	41.18	40.5	1,117
July 23, 2025	41	41.18	41.18	41.18	41	562
July 22, 2025	40.96	41	41	41	40.96	617
July 21, 2025	42.5	41.8	41.8	42.5	41.8	448
July 18, 2025	41.25	41.95	41.95	42	41.25	1,365
July 17, 2025	41.5	41.25	41.25	41.5	41.25	514
July 16, 2025	40.56	41	41	41	40.56	3,467
July 15, 2025	41.06	40.55	40.55	41.06	40.55	975
July 14, 2025	41	41.06	41.06	41.06	41	309
July 11, 2025	40.8	41	41	41	40.8	2,351
July 10, 2025	41.5	41	41	41.5	41	1,463
July 09, 2025	41.57	41.77	41.77	41.77	41.57	11,164
July 08, 2025	42.42	42.42	42.42	42.42	42.42	724
July 07, 2025	43.29	43.29	43.29	43.29	43.29	1,580
July 04, 2025	44.18	44.18	44.18	44.18	44.18	2,512
July 03, 2025	45.09	45.09	45.09	45.09	45.09	515
July 02, 2025	45	46.02	46.02	46.4	44.6	10,897
July 01, 2025	44.45	45.5	45.5	45.79	42.5	30,405
June 30, 2025	45.4	44.23	44.23	45.4	42.49	21,245
June 27, 2025	42.98	43.48	43.48	43.48	42	27,695
June 26, 2025	42.9	41.41	41.41	42.9	41.32	10,048
June 25, 2025	37.8	41.31	41.31	41.31	37.8	37,389
June 24, 2025	38.97	39.35	39.35	40	38.97	8,203
June 23, 2025	38.4	38.97	38.97	39.19	38.4	4,841
June 20, 2025	37.31	38.49	38.49	38.7	37.31	4,448
June 19, 2025	39.8	37.31	37.31	39.8	37.01	13,164
June 18, 2025	38.1	38.15	38.15	38.8	38.05	8,707
June 17, 2025	38.3	38.79	38.79	39.74	38.01	2,924
June 16, 2025	39.49	38.96	38.96	39.49	38.4	3,198
June 13, 2025	38	38.96	38.96	39.48	37.5	5,612
June 12, 2025	39.2	38.83	38.83	40.5	38.65	9,397
June 11, 2025	38.9	39.57	39.57	39.86	37.9	16,533
June 10, 2025	38.08	37.97	37.97	38.77	37.52	10,468
June 09, 2025	38.7	37.9	37.9	38.7	37.02	5,154
June 06, 2025	37.46	37.45	37.45	38.4	36.6	16,628
June 05, 2025	37.8	37.47	37.47	38.9	37.3	4,087
June 04, 2025	37.25	37.99	37.99	38.45	36.2	4,131
June 03, 2025	38	37.3	37.3	38.4	37	2,856
June 02, 2025	37.99	37.76	37.76	37.99	36.7	2,881
May 30, 2025	38.97	37.99	37.99	39	37.75	17,948
May 29, 2025	39.3	39.04	39.04	39.74	37.24	21,716
May 28, 2025	39	39.21	39.21	39.91	38.17	7,046
May 27, 2025	37.8	38.85	38.85	38.9	37.4	5,000
May 26, 2025	38.3	38.02	38.02	38.3	37.8	6,715

SPL Industries Limited (SPLIL.NS) NSE