Spice Islands Industries Limited (BOM:526827)
India · Delayed Price · Currency is INR 74.82
+3.38 (4.73%)
At close: Sep 1, 2025
Spice Islands Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 74.00 | 77.70 | 70.55 | 71.44 | 71.44 | -3.80% | 27,735 |
| Aug 28, 2025 | 76.00 | 76.00 | 72.23 | 74.26 | 74.26 | -2.33% | 39,017 |
| Aug 26, 2025 | 79.79 | 80.69 | 74.35 | 76.03 | 76.03 | -2.50% | 30,927 |
| Aug 25, 2025 | 70.69 | 78.10 | 70.69 | 77.98 | 77.98 | 4.80% | 111,613 |
| Aug 22, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | -4.99% | 324 |
| Aug 21, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -5.00% | 1,473 |
| Aug 20, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | -4.99% | 1,765 |
| Aug 19, 2025 | 91.33 | 95.00 | 86.77 | 86.77 | 86.77 | -4.99% | 31,418 |
| Aug 18, 2025 | 90.95 | 91.33 | 90.95 | 91.33 | 91.33 | 4.99% | 130,932 |
| Aug 14, 2025 | 84.51 | 86.99 | 84.50 | 86.99 | 86.99 | 5.00% | 105,280 |
| Aug 13, 2025 | 79.50 | 82.86 | 79.25 | 82.85 | 82.85 | 4.98% | 58,729 |
| Aug 12, 2025 | 79.21 | 79.23 | 76.97 | 78.92 | 78.92 | 4.59% | 74,704 |
| Aug 11, 2025 | 74.65 | 75.76 | 73.00 | 75.46 | 75.46 | 9.55% | 63,519 |
| Aug 8, 2025 | 66.00 | 68.88 | 64.99 | 68.88 | 68.88 | 10.00% | 21,339 |
| Aug 7, 2025 | 60.45 | 63.33 | 57.00 | 62.62 | 62.62 | 8.75% | 55,049 |
| Aug 6, 2025 | 57.50 | 57.58 | 57.49 | 57.58 | 57.58 | 5.00% | 12,087 |
| Aug 5, 2025 | 50.00 | 54.86 | 50.00 | 54.84 | 54.84 | 4.96% | 27,721 |
| Aug 4, 2025 | 54.90 | 54.90 | 49.68 | 52.25 | 52.25 | -0.08% | 55,399 |
| Aug 1, 2025 | 52.50 | 52.71 | 49.61 | 52.29 | 52.29 | 4.10% | 24,031 |
| Jul 31, 2025 | 47.92 | 50.30 | 47.92 | 50.23 | 50.23 | 4.82% | 9,039 |
| Jul 30, 2025 | 47.40 | 49.26 | 44.60 | 47.92 | 47.92 | 2.11% | 49,121 |
| Jul 29, 2025 | 48.70 | 50.99 | 46.50 | 46.93 | 46.93 | -3.63% | 1,461 |
| Jul 28, 2025 | 49.00 | 49.00 | 45.66 | 48.70 | 48.70 | 3.59% | 101 |
| Jul 25, 2025 | 46.09 | 49.00 | 44.95 | 47.01 | 47.01 | -0.04% | 24,816 |
| Jul 24, 2025 | 49.90 | 49.90 | 45.28 | 47.03 | 47.03 | -1.32% | 1,188 |
| Jul 23, 2025 | 51.05 | 51.05 | 46.24 | 47.66 | 47.66 | -2.08% | 14,929 |
| Jul 22, 2025 | 48.95 | 48.95 | 45.22 | 48.67 | 48.67 | 2.27% | 95 |
| Jul 21, 2025 | 46.00 | 48.46 | 44.45 | 47.59 | 47.59 | 1.73% | 6,131 |
| Jul 18, 2025 | 49.00 | 49.23 | 44.56 | 46.78 | 46.78 | -0.26% | 17,719 |
| Jul 17, 2025 | 45.56 | 46.90 | 45.56 | 46.90 | 46.90 | 0.88% | 7 |
| Jul 16, 2025 | 47.00 | 47.00 | 42.56 | 46.49 | 46.49 | 3.80% | 661 |
| Jul 15, 2025 | 46.91 | 48.99 | 44.79 | 44.79 | 44.79 | -4.99% | 46 |
| Jul 14, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.49% | 10 |
| Jul 11, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.48% | 1 |
| Jul 10, 2025 | 46.58 | 48.77 | 46.58 | 47.60 | 47.60 | 2.21% | 17 |
| Jul 9, 2025 | 46.93 | 46.93 | 46.13 | 46.57 | 46.57 | 4.18% | 6,978 |
| Jul 8, 2025 | 44.99 | 44.99 | 44.70 | 44.70 | 44.70 | -2.78% | 19 |
| Jul 7, 2025 | 44.32 | 46.59 | 44.27 | 45.98 | 45.98 | -1.31% | 2,057 |
| Jul 4, 2025 | 49.40 | 49.40 | 44.84 | 46.59 | 46.59 | -1.29% | 3,675 |
| Jul 3, 2025 | 47.26 | 47.26 | 45.20 | 47.20 | 47.20 | -0.61% | 128 |
| Jul 2, 2025 | 47.72 | 47.72 | 47.49 | 47.49 | 47.49 | -0.96% | 2 |
| Jul 1, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 3.68% | 1 |
| Jun 30, 2025 | 48.60 | 48.60 | 46.17 | 46.25 | 46.25 | -4.84% | 2,439 |
| Jun 27, 2025 | 49.30 | 49.30 | 48.60 | 48.60 | 48.60 | 3.36% | 3 |
| Jun 26, 2025 | 48.80 | 48.80 | 46.70 | 47.02 | 47.02 | 0.69% | 267 |
| Jun 25, 2025 | 44.10 | 46.85 | 42.46 | 46.70 | 46.70 | 4.50% | 740 |
| Jun 24, 2025 | 48.60 | 48.60 | 44.25 | 44.69 | 44.69 | -3.69% | 843 |
| Jun 23, 2025 | 46.95 | 46.95 | 46.40 | 46.40 | 46.40 | 3.53% | 330 |
| Jun 20, 2025 | 45.67 | 45.67 | 41.66 | 44.82 | 44.82 | 3.03% | 61 |
| Jun 19, 2025 | 44.00 | 44.00 | 43.50 | 43.50 | 43.50 | -1.14% | 201 |