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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.51	29.44	29.44	31.51	29.1	8,339
February 19, 2026	30.49	31.47	31.47	32.49	30	6,510
February 18, 2026	32	30.55	30.55	32	30.2	6,560
February 17, 2026	29.51	31.71	31.71	32.5	29.31	9,130
February 16, 2026	31.97	29.75	29.75	31.97	29.45	3,790
February 13, 2026	30.06	29.49	29.49	30.06	29.2	1,712
February 12, 2026	30.56	30.1	30.1	30.58	29.5	1,675
February 11, 2026	30.36	30.38	30.38	31.3	29.7	3,511
February 10, 2026	31.49	30.31	30.31	31.9	29.51	10,201
February 09, 2026	30.48	30.91	30.91	32.49	30.02	18,516
February 06, 2026	29.21	29.6	29.6	29.75	29.18	957
February 05, 2026	29.47	29.18	29.18	29.99	28.76	2,653
February 04, 2026	29.96	29.47	29.47	30.41	29.01	10,916
February 03, 2026	31.5	29.96	29.96	31.5	28.58	18,765
February 02, 2026	29.74	28.29	28.29	29.74	27.71	3,648
February 01, 2026	27.99	29.32	29.32	29.99	27.99	27,594
January 30, 2026	27.74	27.84	27.84	28.69	27.6	1,592
January 29, 2026	27.99	27.87	27.87	28.78	27.6	3,710
January 28, 2026	27.8	27.56	27.56	28.9	27.1	14,108
January 27, 2026	27.99	27.9	27.9	28.5	27.47	7,553
January 23, 2026	27.34	27.58	27.58	28.24	27.34	1,837
January 22, 2026	27.49	27.07	27.07	27.99	26.81	8,573
January 21, 2026	28	27.39	27.39	29.96	26.5	18,738
January 20, 2026	29.49	28.46	28.46	29.9	28	32,875
January 19, 2026	30.24	29.34	29.34	30.35	29.15	9,256
January 16, 2026	31.49	29.95	29.95	31.73	29.9	6,301
January 14, 2026	30.91	31.4	31.4	31.64	30.47	11,072
January 13, 2026	31.24	30.9	30.9	31.49	30	38,464
January 12, 2026	31.77	31.34	31.34	32.2	30.6	31,575
January 09, 2026	32.49	31.77	31.77	32.98	31.1	16,366
January 08, 2026	34.35	32.73	32.73	34.35	32.2	11,957
January 07, 2026	34.2	34.5	34.5	35.73	33.41	38,362
January 06, 2026	33.99	34.35	34.35	36.49	33.26	31,043
January 05, 2026	34.24	34.03	34.03	34.24	33.38	5,057
January 02, 2026	33.73	34.19	34.19	35.95	33.36	8,352
January 01, 2026	33.59	33.38	33.38	34.23	33	3,358
December 31, 2025	33.49	33.59	33.59	34.2	33	14,989
December 30, 2025	33.21	33.51	33.51	33.7	33	2,705
December 29, 2025	34.74	33.21	33.21	34.99	33.01	9,318
December 26, 2025	34.48	34.5	34.5	35	34	5,325
December 24, 2025	33.74	34.44	34.44	34.6	33.74	6,433
December 23, 2025	34.07	33.81	33.81	34.9	33.2	21,292
December 22, 2025	37.89	34.47	34.47	37.89	34	43,674
December 19, 2025	36.4	36.33	36.33	37.49	36.03	3,923
December 18, 2025	37.11	36.4	36.4	37.11	36.04	4,568
December 17, 2025	37.1	37.01	37.01	37.7	36.1	725
December 16, 2025	37.2	37.05	37.05	38.03	37.01	3,551
December 15, 2025	37.48	37.98	37.98	38.54	36.6	5,397
December 12, 2025	37.9	36.75	36.75	37.99	36.1	1,931
December 11, 2025	37.05	37.44	37.44	37.88	36.52	5,520
December 10, 2025	37.49	37.12	37.12	38.49	36.97	1,790
December 09, 2025	37.09	37.09	37.09	38.39	36.88	2,021
December 08, 2025	37.55	37.27	37.27	37.55	37.01	7,297
December 05, 2025	37.99	37.55	37.55	38.37	37.5	2,998
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

SPL Industries Limited (SPLIL.NS) NSE