Spice Islands Industries Limited (BOM:526827)
India · Delayed Price · Currency is INR 243.85
-4.95 (-1.99%)
At close: Mar 6, 2026
Spice Islands Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 215.35 | 215.35 | 215.35 | 215.35 | 214.92 | -4.99% | 9,820 |
| Jan 12, 2026 | 228.00 | 228.65 | 214.00 | 226.65 | 226.20 | 4.06% | 76,938 |
| Jan 9, 2026 | 208.45 | 217.80 | 208.45 | 217.80 | 217.37 | 4.99% | 28,477 |
| Jan 8, 2026 | 207.40 | 207.45 | 200.10 | 207.45 | 207.04 | 4.98% | 32,028 |
| Jan 7, 2026 | 197.60 | 197.60 | 191.00 | 197.60 | 197.21 | 4.99% | 15,888 |
| Jan 6, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 187.83 | 4.99% | 8,165 |
| Jan 5, 2026 | 162.25 | 179.25 | 162.25 | 179.25 | 178.90 | 4.98% | 76,537 |
| Jan 2, 2026 | 170.75 | 170.75 | 170.75 | 170.75 | 170.41 | -4.98% | 1,119 |
| Jan 1, 2026 | 198.55 | 198.55 | 179.70 | 179.70 | 179.35 | -4.98% | 32,455 |
| Dec 31, 2025 | 189.12 | 189.12 | 189.12 | 189.12 | 188.75 | 5.00% | 14,096 |
| Dec 30, 2025 | 180.12 | 180.12 | 180.12 | 180.12 | 179.76 | 5.00% | 1,996 |
| Dec 29, 2025 | 171.55 | 171.55 | 171.55 | 171.55 | 171.21 | 4.99% | 4,996 |
| Dec 26, 2025 | 163.39 | 163.39 | 163.39 | 163.39 | 163.07 | 5.00% | 3,397 |
| Dec 24, 2025 | 155.61 | 155.61 | 155.61 | 155.61 | 155.30 | 5.00% | 7,125 |
| Dec 23, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 147.91 | 4.99% | 2,217 |