The South India Paper Mills Limited (BOM:516108)
India · Delayed Price · Currency is INR 93.39
-0.78 (-0.83%)
At close: Jan 20, 2026
BOM:516108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 85.50 | 86.90 | 85.50 | 85.51 | 85.51 | -0.56% | 43,921 |
| Dec 18, 2025 | 85.50 | 87.00 | 85.30 | 85.99 | 85.99 | 0.57% | 40,948 |
| Dec 17, 2025 | 85.50 | 88.00 | 85.50 | 85.50 | 85.50 | 0.23% | 9,500 |
| Dec 16, 2025 | 85.50 | 85.50 | 85.30 | 85.30 | 85.30 | -0.84% | 5,249 |
| Dec 15, 2025 | 85.50 | 87.00 | 85.50 | 86.02 | 86.02 | 0.61% | 8,093 |
| Dec 12, 2025 | 84.51 | 86.25 | 84.51 | 85.50 | 85.50 | 1.18% | 19,628 |
| Dec 11, 2025 | 85.99 | 85.99 | 84.50 | 84.50 | 84.50 | -1.11% | 632 |
| Dec 10, 2025 | 84.50 | 85.90 | 84.50 | 85.45 | 85.45 | 2.77% | 5,668 |
| Dec 9, 2025 | 85.50 | 85.50 | 82.50 | 83.15 | 83.15 | -2.18% | 16,767 |
| Dec 8, 2025 | 85.80 | 87.00 | 85.00 | 85.00 | 85.00 | -0.93% | 20,930 |
| Dec 5, 2025 | 87.00 | 87.00 | 85.00 | 85.80 | 85.80 | 0.35% | 5,142 |
| Dec 4, 2025 | 87.00 | 87.00 | 85.50 | 85.50 | 85.50 | -0.58% | 24,484 |
| Dec 3, 2025 | 87.00 | 87.00 | 85.50 | 86.00 | 86.00 | 0.58% | 3,039 |
| Dec 2, 2025 | 85.55 | 86.65 | 85.50 | 85.50 | 85.50 | -0.06% | 29,119 |
| Dec 1, 2025 | 85.90 | 85.90 | 85.00 | 85.55 | 85.55 | -0.44% | 17,634 |
| Nov 28, 2025 | 84.55 | 86.50 | 84.50 | 85.93 | 85.93 | 1.69% | 144,056 |
| Nov 27, 2025 | 85.50 | 85.55 | 84.50 | 84.50 | 84.50 | -1.17% | 33,283 |
| Nov 26, 2025 | 85.40 | 85.50 | 85.40 | 85.50 | 85.50 | -0.13% | 643 |
| Nov 25, 2025 | 84.60 | 86.50 | 84.50 | 85.61 | 85.61 | 0.43% | 7,564 |
| Nov 24, 2025 | 85.50 | 87.00 | 84.55 | 85.24 | 85.24 | -1.09% | 5,581 |
| Nov 21, 2025 | 86.00 | 86.40 | 84.50 | 86.18 | 86.18 | 1.51% | 206,692 |
| Nov 20, 2025 | 85.40 | 86.95 | 84.90 | 84.90 | 84.90 | -0.93% | 2,171 |
| Nov 19, 2025 | 84.65 | 86.00 | 84.50 | 85.70 | 85.70 | 1.24% | 841 |
| Nov 18, 2025 | 85.00 | 86.00 | 84.00 | 84.65 | 84.65 | 1.71% | 631,927 |
| Nov 17, 2025 | 82.82 | 85.00 | 82.00 | 83.23 | 83.23 | 1.49% | 5,321 |
| Nov 14, 2025 | 81.89 | 82.50 | 81.89 | 82.01 | 82.01 | 1.25% | 1,387 |
| Nov 13, 2025 | 81.00 | 81.00 | 79.05 | 81.00 | 81.00 | 2.14% | 5,021 |
| Nov 12, 2025 | 80.50 | 80.85 | 79.06 | 79.30 | 79.30 | 0.38% | 10,376 |