SPL Industries Limited (SPLIL.NS) NSE

30.79

+0.44(+1.45%)

Updated at June 03 10:18AM

Currency In INR

SPLIL.NS Historical Return

If you invested ₹1000 in SPL Industries Limited (SPLIL.NS) 10 years ago, it would be worth ₹942.55 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹643.69, while ₹1000 invested 1 year ago would be worth ₹813.67. This corresponds to total returns of -5.75%, -35.63%, -18.63%, respectively, with annualized returns of -0.59%, -8.43%, -18.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPLIL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	32.69	30.35	30.35	32.89	29.99	21,055
June 01, 2026	31.31	31.72	31.72	32.5	31.31	4,177
May 29, 2026	31.2	32.28	32.28	32.8	30.51	14,625
May 27, 2026	30.61	31.98	31.98	32.45	30.21	7,636
May 26, 2026	30.2	30.87	30.87	31.29	30.05	2,822
May 25, 2026	29.8	30.31	30.31	30.9	29.8	4,231
May 22, 2026	30.2	29.81	29.81	31.45	29.52	4,828
May 21, 2026	29.06	29.49	29.49	30.55	28.6	5,510
May 20, 2026	28.57	29.54	29.54	29.89	27.75	7,172
May 19, 2026	27.79	28.57	28.57	29.48	27.79	4,751
May 18, 2026	29.49	27.94	27.94	29.66	27.52	11,186
May 15, 2026	30.98	28.94	28.94	30.98	28.51	4,994
May 14, 2026	30.06	30	30	30.79	29.6	3,161
May 13, 2026	30.99	30.06	30.06	31.4	29.53	8,073
May 12, 2026	32.51	30.92	30.92	32.51	30.92	3,973
May 11, 2026	32.6	32.47	32.47	32.94	31.91	5,047
May 08, 2026	33.45	33.17	33.17	34.25	32.25	2,930
May 07, 2026	32.15	33.1	33.1	33.5	32.15	5,195
May 06, 2026	34.1	32.55	32.55	34.5	32	16,026
May 05, 2026	35	34.4	34.4	35	33.8	8,594
May 04, 2026	31.21	35.03	35.03	35.9	30.99	37,737
April 30, 2026	31.8	31.21	31.21	32	30.8	8,549
April 29, 2026	32.29	31.8	31.8	32.79	31.3	14,580
April 28, 2026	33.22	32.27	32.27	33.22	31.3	16,439
April 27, 2026	33.49	33.22	33.22	34.97	32.71	18,227
April 24, 2026	34.01	33.46	33.46	34.46	32.71	16,028
April 23, 2026	35.02	34	34	35.6	33.51	15,276
April 22, 2026	35.1	34.79	34.79	35.89	34.52	8,110
April 21, 2026	35.75	35.78	35.78	36.8	34.5	30,048
April 20, 2026	32.29	35.18	35.18	37.29	32.29	184,507
April 17, 2026	31.26	31.89	31.89	33.19	30.3	12,279
April 16, 2026	31.29	31.26	31.26	32.5	30.08	8,802
April 15, 2026	29.19	31.1	31.1	31.3	29.19	29,252
April 13, 2026	29.01	28.8	28.8	30.49	28.06	7,567
April 10, 2026	28.49	28.28	28.28	28.95	27.52	10,208
April 09, 2026	26.99	28.44	28.44	29	26.99	13,256
April 08, 2026	26.99	26.93	26.93	27.9	26.1	28,557
April 07, 2026	26.49	26.17	26.17	27.5	25.9	7,968
April 06, 2026	23.99	26.37	26.37	26.44	23.99	6,975
April 02, 2026	22.49	24.76	24.76	26	22.49	8,962
April 01, 2026	21.6	23.05	23.05	23.8	21.6	4,182
March 30, 2026	23.28	21.5	21.5	23.29	20.2	35,546
March 27, 2026	24.24	23.08	23.08	25	23	19,584
March 25, 2026	25	24.23	24.23	25.25	24.1	18,202
March 24, 2026	27.45	24.97	24.97	27.45	24.6	11,931
March 23, 2026	25.37	25.01	25.01	25.52	24.51	13,304
March 20, 2026	-1	-1	25.88	-1	-1	0
March 19, 2026	26.19	26.77	26.77	27.85	25.27	18,482
March 18, 2026	25.25	26.24	26.24	26.55	25.2	20,836
March 17, 2026	26.3	25.35	25.35	26.3	24.25	15,250
March 16, 2026	26.54	24.33	24.33	26.58	24	39,224
March 13, 2026	26.83	26.26	26.26	27.28	26.06	3,837
March 12, 2026	27.28	26.96	26.96	27.28	26.8	5,049
March 11, 2026	27.02	27.11	27.11	29.9	26.76	17,501
March 10, 2026	27.49	27.43	27.43	27.56	26.9	4,863
March 09, 2026	27	27.45	27.45	28	26.5	11,459
March 06, 2026	26.7	27.22	27.22	28.9	26.7	16,390
March 05, 2026	27.99	27.55	27.55	28.75	27.32	5,384
March 04, 2026	-1	-1	27.91	-1	-1	0
March 02, 2026	28.21	28.26	28.26	29.48	27.2	11,136