The South India Paper Mills Limited (BOM:516108)
India · Delayed Price · Currency is INR 95.97
-0.69 (-0.71%)
At close: Jun 1, 2026
BOM:516108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 96.00 | 98.40 | 94.22 | 95.97 | 95.97 | -0.71% | 9,909 |
| May 29, 2026 | 98.00 | 98.00 | 92.90 | 96.66 | 96.66 | 2.83% | 5,145 |
| May 27, 2026 | 94.09 | 94.30 | 94.00 | 94.00 | 94.00 | -0.59% | 715 |
| May 26, 2026 | 94.38 | 95.00 | 93.00 | 94.56 | 94.56 | 0.19% | 865 |
| May 25, 2026 | 94.90 | 94.90 | 90.51 | 94.38 | 94.38 | 3.71% | 3,112 |
| May 22, 2026 | 91.03 | 91.03 | 91.00 | 91.00 | 91.00 | -0.02% | 380 |
| May 21, 2026 | 90.87 | 91.10 | 90.86 | 91.02 | 91.02 | 0.22% | 1,273 |
| May 20, 2026 | 89.51 | 92.70 | 89.51 | 90.82 | 90.82 | 1.11% | 1,288 |
| May 19, 2026 | 90.36 | 96.00 | 89.50 | 89.82 | 89.82 | -0.60% | 5,672 |
| May 18, 2026 | 90.05 | 91.65 | 87.10 | 90.36 | 90.36 | -1.78% | 3,380 |
| May 15, 2026 | 93.81 | 93.81 | 92.00 | 92.00 | 92.00 | -1.93% | 202 |
| May 14, 2026 | 92.00 | 93.88 | 92.00 | 93.81 | 93.81 | 3.00% | 26 |
| May 13, 2026 | 93.01 | 94.41 | 91.00 | 91.08 | 91.08 | -1.20% | 383 |
| May 12, 2026 | 94.00 | 94.90 | 89.00 | 92.19 | 92.19 | -2.91% | 8,884 |
| May 11, 2026 | 93.63 | 95.85 | 93.50 | 94.95 | 94.95 | -0.62% | 2,956 |
| May 8, 2026 | 95.06 | 96.20 | 95.00 | 95.54 | 95.54 | 2.51% | 2,276 |
| May 7, 2026 | 93.01 | 94.99 | 93.00 | 93.20 | 93.20 | 0.22% | 478 |
| May 6, 2026 | 93.04 | 93.04 | 93.00 | 93.00 | 93.00 | -0.04% | 425 |
| May 5, 2026 | 94.00 | 95.00 | 93.00 | 93.04 | 93.04 | -0.30% | 2,145 |
| May 4, 2026 | 94.50 | 97.92 | 90.00 | 93.32 | 93.32 | -2.08% | 6,222 |
| Apr 30, 2026 | 96.00 | 96.00 | 94.50 | 95.30 | 95.30 | 0.84% | 283 |
| Apr 29, 2026 | 98.00 | 98.00 | 94.50 | 94.51 | 94.51 | -0.53% | 3,932 |
| Apr 28, 2026 | 95.00 | 96.00 | 95.00 | 95.01 | 95.01 | -0.01% | 424 |
| Apr 27, 2026 | 95.12 | 97.91 | 95.00 | 95.02 | 95.02 | -0.11% | 838 |
| Apr 24, 2026 | 94.50 | 96.00 | 94.50 | 95.12 | 95.12 | 0.13% | 1,064 |
| Apr 23, 2026 | 94.50 | 95.50 | 94.05 | 95.00 | 95.00 | 1.03% | 315 |
| Apr 22, 2026 | 93.52 | 96.99 | 93.50 | 94.03 | 94.03 | 0.57% | 1,401 |
| Apr 21, 2026 | 93.50 | 94.50 | 93.50 | 93.50 | 93.50 | - | 717 |
| Apr 20, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | 227 |
| Apr 17, 2026 | 93.74 | 95.61 | 93.74 | 94.00 | 94.00 | 0.37% | 811 |
| Apr 16, 2026 | 96.70 | 98.90 | 93.50 | 93.65 | 93.65 | -1.42% | 1,703 |
| Apr 15, 2026 | 93.06 | 97.00 | 93.06 | 95.00 | 95.00 | 2.08% | 4,917 |
| Apr 13, 2026 | 93.13 | 95.34 | 93.06 | 93.06 | 93.06 | -0.06% | 1,818 |
| Apr 9, 2026 | 94.90 | 95.80 | 93.00 | 93.12 | 93.12 | -0.37% | 4,232 |
| Apr 8, 2026 | 91.10 | 95.00 | 91.10 | 93.47 | 93.47 | 2.71% | 2,088 |
| Apr 7, 2026 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | 0.55% | 2,149 |
| Apr 6, 2026 | 93.69 | 93.69 | 89.02 | 90.50 | 90.50 | 2.31% | 413 |
| Apr 2, 2026 | 89.10 | 89.10 | 86.20 | 88.46 | 88.46 | -0.89% | 3,239 |
| Apr 1, 2026 | 86.05 | 89.25 | 86.05 | 89.25 | 89.25 | 3.72% | 1,040 |
| Mar 30, 2026 | 86.02 | 88.00 | 86.00 | 86.05 | 86.05 | -2.26% | 6,729 |
| Mar 27, 2026 | 89.00 | 89.74 | 86.13 | 88.04 | 88.04 | -1.89% | 6,802 |
| Mar 25, 2026 | 88.01 | 96.00 | 88.01 | 89.74 | 89.74 | 1.46% | 3,986 |
| Mar 24, 2026 | 88.77 | 88.77 | 87.01 | 88.45 | 88.45 | -0.35% | 2,011 |
| Mar 23, 2026 | 89.75 | 89.75 | 88.00 | 88.76 | 88.76 | -1.38% | 4,668 |
| Mar 20, 2026 | 89.95 | 90.80 | 89.91 | 90.00 | 90.00 | 2.06% | 3,169 |
| Mar 19, 2026 | 88.65 | 90.80 | 82.50 | 88.18 | 88.18 | 0.20% | 5,567 |
| Mar 18, 2026 | 88.60 | 88.60 | 88.00 | 88.00 | 88.00 | 0.33% | 3,574 |
| Mar 17, 2026 | 86.00 | 88.00 | 86.00 | 87.71 | 87.71 | 1.99% | 2,784 |
| Mar 16, 2026 | 87.36 | 87.90 | 86.00 | 86.00 | 86.00 | -0.58% | 7,280 |
| Mar 13, 2026 | 91.39 | 91.39 | 86.50 | 86.50 | 86.50 | -3.29% | 4,406 |