Shekhawati Poly-Yarn Limited - SPYL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2024	88.2	88.2	88.2	88.2	88.2	0
August 30, 2024	88.2	88.2	88.2	88.2	88.2	0
August 29, 2024	88.2	88.2	88.2	88.2	88.2	0
August 28, 2024	88.2	88.2	88.2	88.2	88.2	0
August 27, 2024	88.2	88.2	88.2	88.2	88.2	65,963
August 26, 2024	90	90	90	90.6	90	109,719
August 23, 2024	88.9	88.9	88.9	88.9	88.9	68,619
August 22, 2024	87.2	87.2	87.2	87.2	87.2	22,113
August 21, 2024	85.5	85.5	85.5	85.5	85.5	2,560
August 20, 2024	83.9	83.9	83.9	83.9	83.9	1,512
August 19, 2024	82.3	82.3	82.3	82.3	82.3	4,934
August 16, 2024	80.7	80.7	80.7	80.7	80.7	2,812
August 14, 2024	79.2	79.2	79.2	79.2	79.2	2,081
August 13, 2024	77.7	77.7	77.7	77.7	77.7	1,958
August 12, 2024	76.2	76.2	76.2	76.2	76.2	3,040
August 09, 2024	74.8	74.8	74.8	74.8	74.8	5,284
August 08, 2024	73.4	73.4	73.4	73.4	73.4	679
August 07, 2024	72	72	72	72	72	4,383
August 06, 2024	70.6	70.6	70.6	70.6	70.6	579
August 05, 2024	69.3	69.3	69.3	69.3	69.3	7,023
August 02, 2024	68	68	68	68	68	28,455
August 01, 2024	66.7	66.7	66.7	66.7	66.7	4,882
July 31, 2024	65.4	65.4	65.4	65.4	65.4	4,483
July 30, 2024	64.2	64.2	64.2	64.2	64.2	3,562
July 29, 2024	63	63	63	63	63	4,049
July 26, 2024	61.8	61.8	61.8	61.8	61.8	9,978
July 25, 2024	60.6	60.6	60.6	60.6	60.6	2,877
July 24, 2024	59.5	59.5	59.5	59.5	59.5	43,651
July 23, 2024	58.4	58.4	58.4	58.4	58.4	4,446
July 22, 2024	57.3	57.3	57.3	57.3	57.3	27,991
July 19, 2024	56.2	56.2	56.2	56.2	56.2	15,131
July 18, 2024	55.1	55.1	55.1	55.1	55.1	16,835
July 16, 2024	54.1	54.1	54.1	54.1	54.1	1,676
July 15, 2024	53.1	53.1	53.1	53.1	53.1	0
July 12, 2024	52.1	52.1	52.1	52.1	52.1	12,756
July 11, 2024	51.1	51.1	51.1	51.1	51.1	1,241
July 10, 2024	50.1	50.1	50.1	50.1	50.1	14,283
July 09, 2024	49.2	49.2	49.2	49.2	49.2	813
July 08, 2024	48.3	48.3	48.3	48.3	48.3	15,213
July 05, 2024	47.4	47.4	47.4	47.4	47.4	21,781
July 04, 2024	46.5	46.5	46.5	46.5	46.5	358
July 03, 2024	45.6	45.6	45.6	45.6	45.6	417
July 02, 2024	44.8	44.8	44.8	44.8	44.8	3,178
July 01, 2024	44	44	44	44	44	907
June 28, 2024	43.2	43.2	43.2	43.2	43.2	2,938
June 27, 2024	42.4	42.4	42.4	42.4	42.4	2,985
June 26, 2024	41.6	41.6	41.6	41.6	41.6	2,411
June 25, 2024	40.8	40.8	40.8	40.8	40.8	8,569
June 24, 2024	40	40	40	40	40	5,684
June 21, 2024	39.3	39.3	39.3	39.3	39.3	18,124
June 20, 2024	38.1	38.6	38.6	38.6	37.1	48,774
June 19, 2024	37.9	37.9	37.9	37.9	37.9	35,008
June 18, 2024	38.6	38.7	38.7	38.7	38.6	79,299
June 14, 2024	40	39.4	39.4	40	39.4	25,651
June 13, 2024	42	40.3	40.3	42	40.3	97,554
June 12, 2024	41.2	41.2	41.2	41.2	41.2	3,918
June 11, 2024	40.4	40.4	40.4	40.4	40.4	53,625
June 10, 2024	39.7	39.7	39.7	39.7	39.7	19,544
June 07, 2024	39	39	39	39	39	7,370
June 06, 2024	38.5	38.5	38.5	38.5	38.5	103,777

Shekhawati Poly-Yarn Limited (SPYL.NS) NSE