The South India Paper Mills Limited (BOM:516108)
India · Delayed Price · Currency is INR 118.00
-0.15 (-0.13%)
At close: Oct 1, 2026
BOM:516108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 118.15 | 119.90 | 115.60 | 118.00 | 118.00 | -0.13% | 8,829 |
| Sep 30, 2026 | 118.20 | 118.80 | 116.00 | 118.15 | 118.15 | 0.94% | 6,527 |
| Sep 29, 2026 | 115.60 | 119.40 | 115.60 | 117.05 | 117.05 | -1.89% | 4,161 |
| Sep 28, 2026 | 116.10 | 119.65 | 116.10 | 119.30 | 119.30 | 2.84% | 4,876 |
| Sep 25, 2026 | 121.90 | 121.90 | 115.05 | 116.00 | 116.00 | -0.30% | 11,423 |
| Sep 24, 2026 | 118.35 | 124.00 | 115.25 | 116.35 | 116.35 | -0.04% | 5,663 |
| Sep 23, 2026 | 117.50 | 120.00 | 116.10 | 116.40 | 116.40 | -0.94% | 6,175 |
| Sep 22, 2026 | 117.60 | 118.50 | 116.60 | 117.50 | 117.50 | -0.09% | 2,368 |
| Sep 21, 2026 | 117.30 | 122.80 | 117.25 | 117.60 | 117.60 | -0.13% | 3,755 |
| Sep 18, 2026 | 120.30 | 121.50 | 117.50 | 117.75 | 117.75 | -4.07% | 6,493 |
| Sep 17, 2026 | 120.00 | 123.15 | 118.00 | 122.75 | 122.75 | 2.29% | 3,609 |
| Sep 16, 2026 | 120.85 | 123.50 | 117.00 | 120.00 | 120.00 | 1.69% | 7,413 |
| Sep 15, 2026 | 116.50 | 124.95 | 116.50 | 118.00 | 118.00 | -0.67% | 18,212 |
| Sep 11, 2026 | 116.55 | 119.00 | 116.55 | 118.80 | 118.80 | 1.45% | 3,311 |
| Sep 10, 2026 | 115.25 | 120.15 | 115.25 | 117.10 | 117.10 | 1.34% | 10,810 |
| Sep 9, 2026 | 116.95 | 119.50 | 115.00 | 115.55 | 115.55 | -1.20% | 7,261 |
| Sep 8, 2026 | 116.50 | 118.90 | 116.35 | 116.95 | 116.95 | -0.51% | 2,626 |
| Sep 7, 2026 | 116.50 | 118.90 | 116.50 | 117.55 | 117.55 | -1.09% | 14,974 |
| Sep 4, 2026 | 120.00 | 120.00 | 116.30 | 118.85 | 118.85 | 1.24% | 20,092 |
| Sep 3, 2026 | 117.55 | 117.55 | 115.75 | 117.40 | 117.40 | -0.09% | 2,121 |
| Sep 2, 2026 | 118.50 | 119.10 | 116.00 | 117.50 | 117.50 | -0.38% | 12,177 |
| Sep 1, 2026 | 119.50 | 120.00 | 115.05 | 117.95 | 117.95 | 1.59% | 11,357 |
| Aug 31, 2026 | 113.00 | 119.15 | 113.00 | 116.10 | 116.10 | -2.56% | 58,973 |
| Aug 28, 2026 | 121.20 | 121.20 | 115.10 | 119.15 | 119.15 | -1.69% | 8,052 |
| Aug 27, 2026 | 127.50 | 127.50 | 118.05 | 121.20 | 121.20 | -4.94% | 4,784 |
| Aug 26, 2026 | 128.35 | 131.00 | 121.20 | 127.50 | 127.50 | -1.12% | 12,902 |
| Aug 25, 2026 | 112.40 | 132.00 | 112.20 | 128.95 | 128.95 | 14.37% | 75,931 |
| Aug 24, 2026 | 115.15 | 118.40 | 112.10 | 112.75 | 112.75 | -3.84% | 16,834 |
| Aug 21, 2026 | 122.10 | 125.00 | 114.80 | 117.25 | 117.25 | -3.50% | 23,187 |
| Aug 20, 2026 | 132.95 | 136.00 | 121.00 | 121.50 | 121.50 | 0.25% | 171,919 |
| Aug 19, 2026 | 121.20 | 121.20 | 119.95 | 121.20 | 121.20 | 20.00% | 305,328 |
| Aug 18, 2026 | 102.95 | 103.85 | 100.20 | 101.00 | 101.00 | -1.42% | 14,132 |
| Aug 17, 2026 | 107.00 | 107.00 | 99.10 | 102.45 | 102.45 | -2.84% | 7,130 |
| Aug 14, 2026 | 104.95 | 109.00 | 102.00 | 105.45 | 105.45 | 4.41% | 9,427 |
| Aug 13, 2026 | 102.00 | 103.90 | 101.00 | 101.00 | 101.00 | -0.98% | 1,489 |
| Aug 12, 2026 | 103.95 | 104.00 | 101.00 | 102.00 | 102.00 | -0.05% | 1,003 |
| Aug 11, 2026 | 107.00 | 107.00 | 102.00 | 102.05 | 102.05 | -2.58% | 4,943 |
| Aug 10, 2026 | 102.40 | 107.90 | 101.00 | 104.75 | 104.75 | 2.29% | 1,359 |
| Aug 7, 2026 | 105.80 | 105.80 | 100.30 | 102.40 | 102.40 | -0.68% | 9,128 |
| Aug 6, 2026 | 105.95 | 106.90 | 103.00 | 103.10 | 103.10 | -0.24% | 1,222 |
| Aug 5, 2026 | 104.50 | 107.50 | 103.00 | 103.35 | 103.35 | -1.57% | 12,539 |
| Aug 4, 2026 | 104.80 | 105.05 | 104.80 | 105.00 | 105.00 | 0.10% | 956 |
| Aug 3, 2026 | 107.25 | 107.25 | 104.50 | 104.90 | 104.90 | -0.19% | 1,138 |
| Jul 31, 2026 | 106.00 | 107.70 | 103.00 | 105.10 | 105.10 | -3.22% | 5,952 |
| Jul 30, 2026 | 106.20 | 111.00 | 103.00 | 108.60 | 108.60 | 4.52% | 5,622 |
| Jul 29, 2026 | 103.05 | 105.95 | 103.05 | 103.90 | 103.90 | -0.34% | 1,433 |
| Jul 28, 2026 | 107.00 | 107.00 | 104.20 | 104.25 | 104.25 | -0.71% | 1,399 |
| Jul 27, 2026 | 104.20 | 106.00 | 104.20 | 105.00 | 105.00 | 0.77% | 721 |
| Jul 24, 2026 | 103.00 | 107.55 | 103.00 | 104.20 | 104.20 | -0.76% | 2,911 |
| Jul 23, 2026 | 105.45 | 107.55 | 104.50 | 105.00 | 105.00 | -0.43% | 2,427 |