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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	39.01	38.86	38.86	39.87	38.31	11,207
November 25, 2025	38.72	38.97	38.97	40.39	38.22	8,068
November 24, 2025	39.01	38.27	38.27	39.82	38.06	8,456
November 21, 2025	39.51	39.06	39.06	39.88	38.9	4,253
November 19, 2025	39.72	38.94	38.94	41.7	38.55	99,413
November 18, 2025	40.47	39.72	39.72	41.7	39.01	101,687
November 17, 2025	39.98	40.41	40.41	40.8	38.2	41,469
November 14, 2025	40.92	38.93	38.93	41.71	38.04	90,667
November 13, 2025	40.65	40.92	40.92	43.45	40.12	134,281
November 12, 2025	38.58	40.78	40.78	44.44	38.05	232,826
November 11, 2025	39.48	38.58	38.58	39.48	38.21	5,530
November 10, 2025	39.49	39.18	39.18	40	38.61	3,688
November 07, 2025	39.5	39.11	39.11	39.7	38.07	14,216
November 06, 2025	40.01	39.78	39.78	40.8	39.2	6,615
November 04, 2025	43.95	40.24	40.24	44.48	39.3	62,471
November 03, 2025	45.2	43.98	43.98	45.2	43.5	13,881
October 31, 2025	42.21	44.73	44.73	44.9	40.1	37,676
October 30, 2025	43.99	42	42	43.99	41.17	30,800
October 29, 2025	42.8	43.23	43.23	44.48	42.25	69,933
October 28, 2025	39.4	41.11	41.11	42.25	39.4	146,020
October 27, 2025	39	39.02	39.02	39.3	38.31	1,740
October 24, 2025	39.35	38.49	38.49	39.35	38.35	5,639

SPL Industries Limited (SPLIL.NS) NSE