Spice Islands Industries Limited (BOM:526827)
India · Delayed Price · Currency is INR 227.10
-11.95 (-5.00%)
At close: Jan 23, 2026
Spice Islands Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 259.70 | 260.70 | 235.90 | 239.05 | 239.05 | -3.73% | 39,899 |
| Jan 21, 2026 | 224.95 | 248.55 | 224.95 | 248.30 | 248.30 | 4.88% | 65,729 |
| Jan 20, 2026 | 236.75 | 236.75 | 236.75 | 236.75 | 236.75 | 4.99% | 5,718 |
| Jan 19, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 4.98% | 8,617 |
| Jan 16, 2026 | 204.60 | 214.80 | 204.60 | 214.80 | 214.80 | 4.99% | 14,702 |
| Jan 14, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | -4.99% | 2,153 |
| Jan 13, 2026 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | -4.99% | 9,820 |
| Jan 12, 2026 | 228.00 | 228.65 | 214.00 | 226.65 | 226.65 | 4.06% | 76,938 |
| Jan 9, 2026 | 208.45 | 217.80 | 208.45 | 217.80 | 217.80 | 4.99% | 28,477 |
| Jan 8, 2026 | 207.40 | 207.45 | 200.10 | 207.45 | 207.45 | 4.98% | 32,028 |
| Jan 7, 2026 | 197.60 | 197.60 | 191.00 | 197.60 | 197.60 | 4.99% | 15,888 |
| Jan 6, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 4.99% | 8,165 |
| Jan 5, 2026 | 162.25 | 179.25 | 162.25 | 179.25 | 179.25 | 4.98% | 76,537 |
| Jan 2, 2026 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | -4.98% | 1,119 |
| Jan 1, 2026 | 198.55 | 198.55 | 179.70 | 179.70 | 179.70 | -4.98% | 32,455 |
| Dec 31, 2025 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | 5.00% | 14,096 |
| Dec 30, 2025 | 180.12 | 180.12 | 180.12 | 180.12 | 180.12 | 5.00% | 1,996 |
| Dec 29, 2025 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | 4.99% | 4,996 |
| Dec 26, 2025 | 163.39 | 163.39 | 163.39 | 163.39 | 163.39 | 5.00% | 3,397 |
| Dec 24, 2025 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | 5.00% | 7,125 |
| Dec 23, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 4.99% | 2,217 |
| Dec 22, 2025 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | 5.00% | 843 |
| Dec 19, 2025 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | 5.00% | 2,844 |
| Dec 18, 2025 | 127.99 | 128.03 | 127.50 | 128.03 | 128.03 | 4.99% | 15,646 |
| Dec 17, 2025 | 119.99 | 121.94 | 113.00 | 121.94 | 121.94 | 4.99% | 49,263 |
| Dec 16, 2025 | 116.11 | 116.14 | 116.11 | 116.14 | 116.14 | 5.00% | 10,660 |
| Dec 15, 2025 | 109.50 | 110.61 | 105.00 | 110.61 | 110.61 | 4.99% | 55,617 |
| Dec 12, 2025 | 100.00 | 105.36 | 98.95 | 105.35 | 105.35 | 4.98% | 28,861 |
| Dec 11, 2025 | 101.00 | 101.00 | 99.00 | 100.35 | 100.35 | 3.03% | 23,801 |
| Dec 10, 2025 | 96.50 | 99.40 | 96.02 | 97.40 | 97.40 | 1.45% | 12,134 |
| Dec 9, 2025 | 98.13 | 100.00 | 95.50 | 96.01 | 96.01 | -2.16% | 2,615 |
| Dec 8, 2025 | 99.90 | 99.90 | 97.00 | 98.13 | 98.13 | 3.09% | 5,194 |
| Dec 5, 2025 | 99.00 | 99.00 | 94.00 | 95.19 | 95.19 | -3.16% | 12,555 |
| Dec 4, 2025 | 102.51 | 102.51 | 93.65 | 98.30 | 98.30 | -0.27% | 18,035 |
| Dec 3, 2025 | 101.32 | 101.32 | 96.00 | 98.57 | 98.57 | 2.13% | 11,453 |
| Dec 2, 2025 | 101.54 | 101.54 | 96.00 | 96.51 | 96.51 | -0.21% | 19,964 |
| Dec 1, 2025 | 94.00 | 99.65 | 93.97 | 96.71 | 96.71 | 1.89% | 16,356 |
| Nov 28, 2025 | 97.90 | 97.90 | 94.92 | 94.92 | 94.92 | -1.99% | 14,447 |
| Nov 27, 2025 | 96.50 | 96.90 | 96.00 | 96.85 | 96.85 | 1.10% | 3,919 |
| Nov 26, 2025 | 95.90 | 95.90 | 94.99 | 95.80 | 95.80 | 0.95% | 21,848 |
| Nov 25, 2025 | 93.99 | 94.90 | 92.50 | 94.90 | 94.90 | 1.28% | 19,041 |
| Nov 24, 2025 | 94.29 | 94.29 | 93.00 | 93.70 | 93.70 | 0.43% | 11,840 |
| Nov 21, 2025 | 91.50 | 93.33 | 91.50 | 93.30 | 93.30 | 1.97% | 2,144 |
| Nov 20, 2025 | 91.60 | 92.00 | 91.50 | 91.50 | 91.00 | 1.10% | 7,990 |
| Nov 19, 2025 | 91.69 | 91.69 | 90.45 | 90.50 | 90.01 | 0.67% | 7,053 |
| Nov 18, 2025 | 90.00 | 90.50 | 89.90 | 89.90 | 89.41 | 1.31% | 2,985 |
| Nov 17, 2025 | 90.00 | 90.00 | 88.25 | 88.74 | 88.26 | -1.40% | 3,489 |
| Nov 14, 2025 | 90.49 | 90.50 | 89.25 | 90.00 | 89.51 | -0.55% | 5,779 |
| Nov 13, 2025 | 88.20 | 91.50 | 88.20 | 90.50 | 90.01 | 0.84% | 676 |
| Nov 12, 2025 | 90.00 | 91.49 | 89.75 | 89.75 | 89.26 | -0.83% | 1,288 |