Spice Islands Industries Limited (BOM:526827)
India · Delayed Price · Currency is INR 261.40
-7.85 (-2.92%)
At close: Mar 27, 2026
Spice Islands Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 269.25 | 269.25 | 256.00 | 261.40 | 261.40 | -2.92% | 12,638 |
| Mar 25, 2026 | 274.75 | 274.75 | 252.30 | 269.25 | 269.25 | 2.88% | 13,878 |
| Mar 24, 2026 | 261.70 | 261.70 | 259.00 | 261.70 | 261.70 | 4.99% | 10,726 |
| Mar 23, 2026 | 249.25 | 249.25 | 249.25 | 249.25 | 249.25 | 4.99% | 4,762 |
| Mar 20, 2026 | 232.75 | 237.40 | 232.75 | 237.40 | 237.40 | 2.00% | 3,439 |
| Mar 19, 2026 | 242.15 | 242.15 | 232.75 | 232.75 | 232.75 | -1.98% | 4,225 |
| Mar 18, 2026 | 237.45 | 237.45 | 237.45 | 237.45 | 237.45 | 2.00% | 325 |
| Mar 17, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 1.99% | 4,652 |
| Mar 16, 2026 | 222.70 | 228.25 | 222.55 | 228.25 | 228.25 | 1.99% | 10,209 |
| Mar 13, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | -1.99% | 2 |
| Mar 12, 2026 | 228.35 | 228.35 | 228.35 | 228.35 | 228.35 | -2.00% | 775 |
| Mar 11, 2026 | 230.00 | 233.00 | 229.85 | 233.00 | 233.00 | -0.53% | 15,476 |
| Mar 10, 2026 | 234.25 | 234.25 | 234.25 | 234.25 | 234.25 | -1.99% | 126 |
| Mar 9, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -1.99% | 403 |
| Mar 6, 2026 | 243.85 | 243.85 | 243.85 | 243.85 | 243.85 | -1.99% | 1,461 |
| Mar 5, 2026 | 248.80 | 250.00 | 248.80 | 248.80 | 248.80 | -1.99% | 1,573 |
| Mar 4, 2026 | 253.85 | 253.85 | 253.85 | 253.85 | 253.85 | -1.99% | 4,685 |
| Mar 2, 2026 | 258.30 | 263.00 | 258.30 | 259.00 | 259.00 | 0.27% | 6,203 |
| Feb 27, 2026 | 248.20 | 258.30 | 248.20 | 258.30 | 258.30 | 1.99% | 28,268 |
| Feb 26, 2026 | 253.25 | 253.25 | 253.25 | 253.25 | 252.75 | -1.99% | 194 |
| Feb 25, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 257.89 | -1.99% | 128 |
| Feb 24, 2026 | 263.65 | 263.65 | 263.65 | 263.65 | 263.13 | -1.99% | 881 |
| Feb 23, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 268.47 | -1.99% | 320 |
| Feb 20, 2026 | 274.45 | 274.45 | 274.45 | 274.45 | 273.91 | -2.00% | 464 |
| Feb 19, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 279.50 | -1.99% | 57 |
| Feb 18, 2026 | 285.75 | 285.75 | 285.75 | 285.75 | 285.19 | -1.99% | 734 |
| Feb 17, 2026 | 291.55 | 291.55 | 291.55 | 291.55 | 290.97 | -1.98% | 916 |
| Feb 16, 2026 | 296.60 | 297.45 | 296.60 | 297.45 | 296.86 | -1.72% | 2,925 |
| Feb 13, 2026 | 298.30 | 313.15 | 295.00 | 302.65 | 302.05 | 1.48% | 49,178 |
| Feb 12, 2026 | 297.00 | 298.25 | 290.00 | 298.25 | 297.66 | 5.00% | 23,917 |
| Feb 11, 2026 | 284.95 | 285.25 | 278.00 | 284.05 | 283.49 | 4.55% | 21,519 |
| Feb 10, 2026 | 269.00 | 280.00 | 261.75 | 271.70 | 271.16 | -0.17% | 22,814 |
| Feb 9, 2026 | 272.50 | 287.30 | 261.00 | 272.15 | 271.61 | -0.55% | 28,472 |
| Feb 6, 2026 | 273.00 | 273.65 | 271.50 | 273.65 | 273.11 | 4.99% | 36,260 |
| Feb 5, 2026 | 259.00 | 260.70 | 257.00 | 260.65 | 260.14 | 4.97% | 31,229 |
| Feb 4, 2026 | 245.95 | 248.30 | 239.55 | 248.30 | 247.81 | 4.99% | 66,232 |
| Feb 3, 2026 | 235.00 | 236.65 | 225.00 | 236.50 | 236.03 | 4.92% | 24,179 |
| Feb 2, 2026 | 217.00 | 227.80 | 217.00 | 225.40 | 224.95 | 3.78% | 12,277 |
| Feb 1, 2026 | 216.50 | 217.20 | 216.50 | 217.20 | 216.77 | 4.98% | 31,284 |
| Jan 30, 2026 | 196.65 | 213.70 | 196.65 | 206.90 | 206.49 | -0.02% | 33,264 |
| Jan 29, 2026 | 194.75 | 215.25 | 194.75 | 206.95 | 206.54 | 0.95% | 80,308 |
| Jan 28, 2026 | 210.10 | 226.50 | 205.00 | 205.00 | 204.60 | -4.98% | 3,827 |
| Jan 27, 2026 | 215.75 | 215.75 | 215.75 | 215.75 | 215.32 | -5.00% | 9,682 |
| Jan 23, 2026 | 229.00 | 251.00 | 227.10 | 227.10 | 226.65 | -5.00% | 19,650 |
| Jan 22, 2026 | 259.70 | 260.70 | 235.90 | 239.05 | 238.58 | -3.73% | 39,899 |
| Jan 21, 2026 | 224.95 | 248.55 | 224.95 | 248.30 | 247.81 | 4.88% | 65,729 |
| Jan 20, 2026 | 236.75 | 236.75 | 236.75 | 236.75 | 236.28 | 4.99% | 5,718 |
| Jan 19, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.05 | 4.98% | 8,617 |
| Jan 16, 2026 | 204.60 | 214.80 | 204.60 | 214.80 | 214.38 | 4.99% | 14,702 |
| Jan 14, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.20 | -4.99% | 2,153 |