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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	38.41	38.4	38.4	39.5	38.27	13,751
September 04, 2025	41.3	38.38	38.38	41.38	38	9,733
September 03, 2025	39.01	39.24	39.24	39.99	38.8	6,875
September 02, 2025	39	39.05	39.05	40.4	38.71	3,889
September 01, 2025	39.37	39.09	39.09	41.5	38.35	24,000
August 29, 2025	40.8	40.23	40.23	42.18	39.3	16,136
August 28, 2025	41.26	40.21	40.21	41.49	38.5	24,470
August 26, 2025	40.89	40.85	40.85	44	39.5	153,183
August 25, 2025	39.65	40.13	40.13	42.55	39.01	16,627
August 22, 2025	37.26	38.75	38.75	39	36	2,274
August 21, 2025	38.5	37.48	37.48	38.5	37.25	5,448
August 20, 2025	35.5	37	37	37.25	35.5	1,605
August 19, 2025	35	35.5	35.5	36.59	35	8,848
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

SPL Industries Limited (SPLIL.NS) NSE