The South India Paper Mills Limited (BOM:516108)
India · Delayed Price · Currency is INR 90.50
-0.50 (-0.55%)
At close: Mar 5, 2026
BOM:516108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 90.50 | 93.59 | 90.50 | 90.50 | 90.50 | -0.55% | 1,599 |
| Mar 4, 2026 | 90.50 | 93.85 | 90.50 | 91.00 | 91.00 | -2.25% | 1,760 |
| Mar 2, 2026 | 94.95 | 94.95 | 91.00 | 93.09 | 93.09 | 1.57% | 21,974 |
| Feb 27, 2026 | 93.90 | 93.90 | 91.00 | 91.65 | 91.65 | -2.40% | 854 |
| Feb 26, 2026 | 91.25 | 94.75 | 91.25 | 93.90 | 93.90 | 3.19% | 3,134 |
| Feb 25, 2026 | 92.50 | 92.50 | 91.00 | 91.00 | 91.00 | - | 578 |
| Feb 24, 2026 | 91.04 | 91.04 | 91.00 | 91.00 | 91.00 | -0.04% | 7,080 |
| Feb 23, 2026 | 91.01 | 92.99 | 91.00 | 91.04 | 91.04 | 0.05% | 6,311 |
| Feb 20, 2026 | 94.80 | 94.80 | 90.12 | 90.99 | 90.99 | -2.73% | 5,128 |
| Feb 19, 2026 | 90.90 | 94.90 | 88.26 | 93.54 | 93.54 | 5.98% | 14,813 |
| Feb 18, 2026 | 91.61 | 93.99 | 78.00 | 88.26 | 88.26 | -3.65% | 46,489 |
| Feb 17, 2026 | 94.45 | 94.45 | 91.60 | 91.60 | 91.60 | -1.08% | 1,403 |
| Feb 16, 2026 | 91.60 | 94.00 | 91.60 | 92.60 | 92.60 | 0.65% | 9,983 |
| Feb 13, 2026 | 91.53 | 93.49 | 91.53 | 92.00 | 92.00 | 0.51% | 1,059 |
| Feb 12, 2026 | 91.55 | 93.49 | 91.53 | 91.53 | 91.53 | -2.10% | 163 |
| Feb 11, 2026 | 94.00 | 94.80 | 91.50 | 93.49 | 93.49 | -0.54% | 183 |
| Feb 10, 2026 | 93.10 | 94.00 | 91.50 | 94.00 | 94.00 | 2.69% | 1,699 |
| Feb 9, 2026 | 91.61 | 93.49 | 91.50 | 91.54 | 91.54 | -0.04% | 4,259 |
| Feb 5, 2026 | 92.90 | 94.40 | 91.50 | 91.58 | 91.58 | -0.09% | 358 |
| Feb 4, 2026 | 92.00 | 92.88 | 91.50 | 91.66 | 91.66 | -0.22% | 1,162 |
| Feb 3, 2026 | 94.95 | 99.00 | 91.50 | 91.86 | 91.86 | 0.39% | 4,359 |
| Feb 2, 2026 | 91.65 | 93.00 | 91.50 | 91.50 | 91.50 | -0.16% | 999 |
| Feb 1, 2026 | 93.99 | 93.99 | 91.50 | 91.65 | 91.65 | -2.49% | 1,459 |
| Jan 30, 2026 | 91.64 | 96.00 | 91.52 | 93.99 | 93.99 | 2.56% | 4,374 |
| Jan 29, 2026 | 91.60 | 93.88 | 91.50 | 91.64 | 91.64 | 0.04% | 1,785 |
| Jan 28, 2026 | 93.00 | 93.00 | 91.55 | 91.60 | 91.60 | 0.11% | 4,700 |
| Jan 27, 2026 | 92.90 | 92.90 | 91.50 | 91.50 | 91.50 | - | 2,214 |
| Jan 23, 2026 | 91.75 | 95.00 | 91.50 | 91.50 | 91.50 | -0.27% | 2,204 |
| Jan 22, 2026 | 91.50 | 95.00 | 91.50 | 91.75 | 91.75 | -0.63% | 2,596 |
| Jan 21, 2026 | 93.39 | 93.40 | 91.50 | 92.33 | 92.33 | -1.14% | 4,248 |
| Jan 20, 2026 | 94.17 | 94.17 | 93.20 | 93.39 | 93.39 | -0.83% | 14,443 |
| Jan 19, 2026 | 93.50 | 95.30 | 93.50 | 94.17 | 94.17 | 0.62% | 1,708 |
| Jan 16, 2026 | 95.00 | 97.80 | 93.00 | 93.59 | 93.59 | 0.92% | 19,760 |
| Jan 14, 2026 | 93.92 | 98.95 | 92.01 | 92.74 | 92.74 | 0.72% | 5,453 |
| Jan 13, 2026 | 93.20 | 93.50 | 92.00 | 92.08 | 92.08 | -0.45% | 7,146 |
| Jan 12, 2026 | 94.14 | 94.14 | 90.00 | 92.50 | 92.50 | -1.77% | 24,261 |
| Jan 9, 2026 | 92.48 | 95.00 | 92.20 | 94.17 | 94.17 | 1.83% | 2,226 |
| Jan 8, 2026 | 92.45 | 95.00 | 92.45 | 92.48 | 92.48 | 0.03% | 2,590 |
| Jan 7, 2026 | 91.07 | 97.00 | 91.07 | 92.45 | 92.45 | 1.52% | 8,960 |
| Jan 6, 2026 | 90.40 | 91.10 | 90.00 | 91.07 | 91.07 | 0.74% | 2,078 |
| Jan 5, 2026 | 91.10 | 91.10 | 89.50 | 90.40 | 90.40 | -0.12% | 1,159 |
| Jan 2, 2026 | 90.10 | 91.00 | 89.50 | 90.51 | 90.51 | 0.46% | 2,452 |
| Jan 1, 2026 | 89.55 | 91.50 | 89.50 | 90.10 | 90.10 | 0.67% | 51,323 |
| Dec 31, 2025 | 89.50 | 89.70 | 89.00 | 89.50 | 89.50 | -1.34% | 208,060 |
| Dec 30, 2025 | 89.50 | 91.00 | 89.50 | 90.72 | 90.72 | 0.80% | 3,779 |
| Dec 29, 2025 | 89.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 16,785 |
| Dec 26, 2025 | 88.32 | 89.32 | 88.32 | 89.00 | 89.00 | 2.30% | 15,019 |
| Dec 24, 2025 | 87.99 | 87.99 | 87.00 | 87.00 | 87.00 | -1.13% | 62,510 |
| Dec 23, 2025 | 85.50 | 89.40 | 85.50 | 87.99 | 87.99 | 2.90% | 73,380 |
| Dec 22, 2025 | 87.00 | 87.50 | 85.51 | 85.51 | 85.51 | - | 46,261 |