SPL Industries Limited (SPLIL.NS) NSE

Currency In INR

SPLIL.NS Historical Return

If you invested ₹1000 in SPL Industries Limited (SPLIL.NS) 10 years ago, it would be worth ₹993.4 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹570.62, while ₹1000 invested 1 year ago would be worth ₹743.21. This corresponds to total returns of -0.66%, -42.94%, -25.68%, respectively, with annualized returns of -0.07%, -10.61%, -25.68%.

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
July 31, 2026	30.7	30.1	30.1	31	30	5,246
July 30, 2026	30.4	30.75	30.75	30.79	30.06	1,302
July 29, 2026	30.31	30.29	30.29	31.1	30	12,127
July 28, 2026	31.01	30.47	30.47	31.16	30.3	2,296
July 27, 2026	31.01	30.92	30.92	31.9	30.8	12,262
July 23, 2026	32.8	31.74	31.74	32.8	31.11	1,950
July 22, 2026	31.1	31.9	31.9	34.46	30.52	57,201
July 21, 2026	32.6	31.43	31.43	32.94	31.01	1,314
July 20, 2026	32.68	32.66	32.66	34.5	30.16	12,146
July 17, 2026	33.89	32.68	32.68	34	32.2	3,116
July 16, 2026	34.01	33.93	33.93	35.44	33.35	35,270
July 15, 2026	33.5	33.66	33.66	35.39	32.34	26,322
July 14, 2026	31.12	32.34	32.34	33.29	30.21	15,984
July 13, 2026	31.55	31.12	31.12	31.69	30.52	633
July 10, 2026	31.99	32.11	32.11	32.22	28.56	10,681
July 09, 2026	31.39	31.45	31.45	32.49	30.61	6,619
July 08, 2026	31.58	31.04	31.04	31.68	30.4	2,383
July 07, 2026	30.64	31.58	31.58	32.5	30.64	7,609
July 06, 2026	31.78	30.64	30.64	31.98	29.91	4,177
July 03, 2026	32.18	31.63	31.63	32.29	30.77	4,587
July 02, 2026	30.56	32.02	32.02	32.49	30.1	11,417
July 01, 2026	31.4	30.56	30.56	31.4	30.45	6,348
June 30, 2026	30	30.32	30.32	30.98	30	3,691
June 29, 2026	31.21	30.16	30.16	32.37	29.91	15,012
June 25, 2026	31.79	31.99	31.99	32.99	31.56	15,898
June 24, 2026	29.6	31.78	31.78	32	29.59	7,766
June 23, 2026	31.79	29.59	29.59	32.2	28.3	21,987
June 22, 2026	29.22	31.55	31.55	32	29.22	8,671
June 19, 2026	29.77	29.86	29.86	30.5	29.7	4,305
June 18, 2026	30.4	29.77	29.77	30.4	29.76	5,862
June 17, 2026	30.76	29.72	29.72	31.9	29.1	14,825
June 16, 2026	31	30.96	30.96	31.3	30.1	4,780
June 15, 2026	29.31	31.48	31.48	31.79	29.31	5,233
June 12, 2026	28.99	29.93	29.93	30.4	28	9,554
June 11, 2026	28.75	28.88	28.88	29.9	28.72	2,807
June 10, 2026	30.15	28.72	28.72	30.88	28.71	10,991
June 09, 2026	30.03	30.15	30.15	30.95	30.03	3,749
June 08, 2026	30	30.39	30.39	30.5	29.63	2,360
June 05, 2026	30.99	30.5	30.5	31.49	30.1	3,754
June 04, 2026	30.3	30.77	30.77	31.61	30.01	2,980
June 03, 2026	30.31	30.44	30.44	30.79	30.3	1,471
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