Sintex Plastics Technology Limited (SPTL.NS) NSE
1.06
+0(+0.00%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
SPTL.NS Historical Return
If you invested ₹1000 in Sintex Plastics Technology Limited (SPTL.NS) since IPO date, it would be worth ₹8.58 as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a ₹1000 investment made 5 years ago would be worth ₹261.73. This corresponds to total returns of -99.14%, -73.83%, respectively, with annualized returns of -41.69%, -23.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SPTL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 13, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 1.45M |
| June 12, 2024 | 0.98 | 1.01 | 1.01 | 1.01 | 0.98 | 1.4M |
| June 11, 2024 | 0.98 | 0.97 | 0.97 | 0.98 | 0.95 | 3.1M |
| June 10, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 802,256 |
| June 07, 2024 | 0.9 | 0.9 | 0.9 | 0.9 | 0.85 | 1.66M |
| June 06, 2024 | 0.75 | 0.85 | 0.85 | 0.85 | 0.75 | 1.72M |
| June 05, 2024 | 0.8 | 0.8 | 0.8 | 0.8 | 0.75 | 1.47M |
| June 04, 2024 | 0.8 | 0.8 | 0.8 | 0.85 | 0.8 | 2M |
| June 03, 2024 | 0.85 | 0.85 | 0.85 | 0.9 | 0.85 | 3.13M |
| May 27, 2024 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 1.54M |
| May 21, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 706,173 |
| May 13, 2024 | 1 | 1 | 1 | 1 | 1 | 363,446 |
| May 06, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 108,053 |
| April 29, 2024 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 700,521 |
| April 22, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 159,167 |
| April 15, 2024 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 218,338 |
| April 08, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.2 | 1.41M |
| April 05, 2024 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 227,162 |
| April 04, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 445,837 |
| April 03, 2024 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 502,702 |
| April 02, 2024 | 1 | 1.05 | 1.05 | 1.05 | 1 | 644,111 |
| April 01, 2024 | 0.95 | 1 | 1 | 1 | 0.95 | 1.2M |
| March 28, 2024 | 1 | 0.95 | 0.95 | 1.05 | 0.95 | 3.41M |
| March 27, 2024 | 1 | 1 | 1 | 1.05 | 1 | 3.15M |
| March 26, 2024 | 1.1 | 1.05 | 1.05 | 1.15 | 1.05 | 2.56M |
| March 22, 2024 | 1.15 | 1.1 | 1.1 | 1.15 | 1.1 | 2.12M |
| March 21, 2024 | 1.1 | 1.1 | 1.1 | 1.1 | 1.05 | 1.26M |
| March 20, 2024 | 1 | 1.05 | 1.05 | 1.05 | 1 | 1.45M |
| March 19, 2024 | 1.05 | 1 | 1 | 1.1 | 1 | 2.16M |
| March 18, 2024 | 1.1 | 1.05 | 1.05 | 1.1 | 1 | 1.6M |
| March 15, 2024 | 1.15 | 1.05 | 1.05 | 1.15 | 1.05 | 2.06M |
| March 14, 2024 | 1.1 | 1.1 | 1.1 | 1.15 | 1.05 | 1.55M |
| March 13, 2024 | 1.15 | 1.1 | 1.1 | 1.2 | 1.1 | 1.86M |
| March 12, 2024 | 1.25 | 1.15 | 1.15 | 1.25 | 1.15 | 2.2M |
| March 11, 2024 | 1.25 | 1.2 | 1.2 | 1.25 | 1.15 | 2.09M |
| March 07, 2024 | 1.25 | 1.2 | 1.2 | 1.3 | 1.2 | 1.06M |
| March 06, 2024 | 1.3 | 1.25 | 1.25 | 1.35 | 1.25 | 2.22M |
| March 05, 2024 | 1.25 | 1.3 | 1.3 | 1.3 | 1.2 | 4.42M |
| March 04, 2024 | 1.2 | 1.25 | 1.25 | 1.25 | 1.15 | 5.96M |
| March 02, 2024 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 190,538 |
| March 01, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.51M |
| February 29, 2024 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| February 28, 2024 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| February 27, 2024 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| February 26, 2024 | 1.1 | 1.1 | 1.1 | 1.2 | 1.1 | 3.61M |
| February 23, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0 |
| February 22, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0 |
| February 21, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0 |
| February 20, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0 |
| February 19, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 673,618 |
| February 16, 2024 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
| February 15, 2024 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
| February 14, 2024 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
| February 13, 2024 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
