The South India Paper Mills Limited (BOM:516108)
India · Delayed Price · Currency is INR 117.25
-4.25 (-3.50%)
At close: Aug 21, 2026
BOM:516108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 108.30 | 110.70 | 105.00 | 105.45 | 105.45 | -2.36% | 5,498 |
| Jul 21, 2026 | 104.85 | 108.45 | 104.00 | 108.00 | 108.00 | 1.03% | 7,821 |
| Jul 20, 2026 | 120.00 | 120.00 | 103.00 | 106.90 | 106.90 | -0.14% | 3,741 |
| Jul 17, 2026 | 103.00 | 111.00 | 103.00 | 107.05 | 107.05 | -0.46% | 2,670 |
| Jul 16, 2026 | 107.00 | 110.00 | 107.00 | 107.55 | 107.55 | -2.05% | 2,339 |
| Jul 15, 2026 | 112.95 | 113.10 | 109.00 | 109.80 | 109.80 | -0.18% | 4,765 |
| Jul 14, 2026 | 104.10 | 119.90 | 104.10 | 110.00 | 110.00 | 4.81% | 13,179 |
| Jul 13, 2026 | 105.00 | 106.00 | 104.80 | 104.95 | 104.95 | 0.82% | 7,509 |
| Jul 10, 2026 | 104.05 | 107.10 | 103.05 | 104.10 | 104.10 | 1.07% | 3,871 |
| Jul 9, 2026 | 105.75 | 105.75 | 103.00 | 103.00 | 103.00 | -0.48% | 662 |
| Jul 8, 2026 | 103.50 | 105.75 | 103.50 | 103.50 | 103.50 | -0.10% | 938 |
| Jul 7, 2026 | 103.65 | 105.60 | 103.50 | 103.60 | 103.60 | -0.19% | 1,785 |
| Jul 6, 2026 | 105.00 | 106.90 | 103.50 | 103.80 | 103.80 | -1.10% | 7,775 |
| Jul 3, 2026 | 107.50 | 107.55 | 104.30 | 104.95 | 104.95 | -2.46% | 936 |
| Jul 2, 2026 | 104.05 | 108.00 | 104.00 | 107.60 | 107.60 | 2.82% | 3,064 |
| Jul 1, 2026 | 110.45 | 114.95 | 103.00 | 104.65 | 104.65 | -4.17% | 2,793 |
| Jun 30, 2026 | 105.50 | 110.00 | 95.00 | 109.20 | 109.20 | 3.18% | 18,238 |
| Jun 29, 2026 | 100.10 | 107.78 | 99.60 | 105.83 | 105.83 | 6.22% | 29,413 |
| Jun 25, 2026 | 95.05 | 100.00 | 95.05 | 99.63 | 99.63 | 4.71% | 7,316 |
| Jun 24, 2026 | 97.47 | 97.47 | 94.50 | 95.15 | 95.15 | 0.66% | 671 |
| Jun 23, 2026 | 97.90 | 97.90 | 94.51 | 94.53 | 94.53 | -0.22% | 2,266 |
| Jun 22, 2026 | 95.31 | 97.90 | 94.50 | 94.74 | 94.74 | 0.40% | 1,066 |
| Jun 19, 2026 | 99.70 | 100.40 | 92.00 | 94.36 | 94.36 | -3.20% | 12,084 |
| Jun 18, 2026 | 99.20 | 101.01 | 97.00 | 97.48 | 97.48 | -1.34% | 15,222 |
| Jun 17, 2026 | 96.00 | 99.50 | 96.00 | 98.80 | 98.80 | 3.56% | 12,811 |
| Jun 16, 2026 | 97.99 | 98.00 | 95.00 | 95.40 | 95.40 | -2.13% | 2,233 |
| Jun 15, 2026 | 92.79 | 98.90 | 92.79 | 97.48 | 97.48 | 4.12% | 10,854 |
| Jun 12, 2026 | 93.16 | 93.62 | 93.15 | 93.62 | 93.62 | 0.99% | 118 |