Spice Islands Industries Limited (BOM:526827)
India · Delayed Price · Currency is INR 482.10
+1.10 (0.23%)
At close: Aug 25, 2026
Spice Islands Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 480.00 | 498.00 | 478.50 | 482.10 | 482.10 | 0.23% | 6,757 |
| Aug 24, 2026 | 474.90 | 484.00 | 472.10 | 481.00 | 481.00 | 2.12% | 17,673 |
| Aug 21, 2026 | 475.10 | 478.50 | 458.00 | 471.00 | 471.00 | -1.76% | 10,001 |
| Aug 20, 2026 | 475.60 | 492.00 | 474.00 | 479.45 | 479.45 | -0.24% | 17,428 |
| Aug 19, 2026 | 484.05 | 493.90 | 475.00 | 480.60 | 480.60 | -0.73% | 9,531 |
| Aug 18, 2026 | 471.00 | 505.00 | 471.00 | 484.15 | 484.15 | -0.28% | 6,805 |
| Aug 17, 2026 | 485.00 | 488.50 | 479.00 | 485.50 | 485.50 | -1.11% | 8,641 |
| Aug 14, 2026 | 495.00 | 495.00 | 480.00 | 490.95 | 490.95 | 1.31% | 8,978 |
| Aug 13, 2026 | 488.00 | 489.00 | 481.00 | 484.60 | 484.60 | -1.08% | 13,844 |
| Aug 12, 2026 | 489.45 | 497.00 | 483.00 | 489.90 | 489.90 | 0.09% | 4,604 |
| Aug 11, 2026 | 504.00 | 504.00 | 485.00 | 489.45 | 489.45 | -0.64% | 6,291 |
| Aug 10, 2026 | 505.30 | 505.40 | 490.00 | 492.60 | 492.60 | -0.06% | 4,031 |
| Aug 7, 2026 | 485.00 | 497.00 | 482.00 | 492.90 | 492.90 | 0.65% | 8,081 |
| Aug 6, 2026 | 485.00 | 502.95 | 483.65 | 489.70 | 489.70 | -0.02% | 5,379 |
| Aug 5, 2026 | 495.50 | 506.00 | 487.25 | 489.80 | 489.80 | -1.42% | 7,526 |
| Aug 4, 2026 | 501.95 | 501.95 | 482.00 | 496.85 | 496.85 | 0.51% | 8,777 |
| Aug 3, 2026 | 505.00 | 508.95 | 481.25 | 494.35 | 494.35 | -0.52% | 10,506 |
| Jul 31, 2026 | 513.00 | 513.00 | 496.05 | 496.95 | 496.95 | 0.36% | 1,912 |
| Jul 30, 2026 | 497.50 | 510.00 | 487.00 | 495.75 | 495.15 | 1.70% | 3,490 |
| Jul 29, 2026 | 500.50 | 500.50 | 478.00 | 487.45 | 486.86 | -2.05% | 4,663 |
| Jul 28, 2026 | 503.25 | 503.25 | 478.00 | 497.65 | 497.05 | 1.05% | 6,161 |
| Jul 27, 2026 | 500.20 | 514.85 | 486.00 | 492.50 | 491.90 | -2.07% | 10,844 |
| Jul 24, 2026 | 512.35 | 514.45 | 490.00 | 502.90 | 502.29 | -1.84% | 9,796 |
| Jul 23, 2026 | 515.00 | 528.40 | 495.00 | 512.35 | 511.73 | -0.79% | 17,678 |
| Jul 22, 2026 | 526.00 | 536.00 | 499.25 | 516.45 | 515.82 | -1.71% | 11,871 |
| Jul 21, 2026 | 518.00 | 525.60 | 513.00 | 525.45 | 524.81 | 4.96% | 40,572 |
| Jul 20, 2026 | 520.00 | 521.00 | 490.00 | 500.60 | 499.99 | 0.73% | 6,183 |
| Jul 17, 2026 | 508.00 | 508.00 | 495.10 | 496.95 | 496.35 | 0.20% | 13,251 |
| Jul 16, 2026 | 513.90 | 513.90 | 485.00 | 495.95 | 495.35 | -1.73% | 6,493 |
| Jul 15, 2026 | 517.00 | 527.00 | 496.80 | 504.70 | 504.09 | -3.43% | 18,212 |
| Jul 14, 2026 | 534.95 | 542.00 | 496.75 | 522.65 | 522.02 | -0.04% | 22,596 |
| Jul 13, 2026 | 522.00 | 523.10 | 510.00 | 522.85 | 522.22 | 4.95% | 32,137 |
| Jul 10, 2026 | 509.00 | 509.00 | 485.00 | 498.20 | 497.60 | -0.91% | 10,608 |
| Jul 9, 2026 | 503.00 | 512.00 | 486.00 | 502.80 | 502.19 | 2.72% | 17,158 |
| Jul 8, 2026 | 508.00 | 508.00 | 481.20 | 489.50 | 488.91 | -2.62% | 15,762 |
| Jul 7, 2026 | 530.85 | 530.85 | 490.00 | 502.65 | 502.04 | -1.76% | 13,938 |
| Jul 6, 2026 | 535.95 | 535.95 | 502.00 | 511.65 | 511.03 | -0.33% | 9,828 |
| Jul 3, 2026 | 531.90 | 531.90 | 488.00 | 513.35 | 512.73 | 0.14% | 13,258 |
| Jul 2, 2026 | 503.20 | 526.00 | 503.20 | 512.65 | 512.03 | 1.88% | 11,486 |
| Jul 1, 2026 | 494.00 | 525.00 | 493.70 | 503.20 | 502.59 | -3.17% | 15,304 |
| Jun 30, 2026 | 534.00 | 534.00 | 492.50 | 519.65 | 519.02 | 0.34% | 17,804 |
| Jun 29, 2026 | 543.90 | 549.00 | 504.00 | 517.90 | 517.27 | -2.28% | 16,567 |
| Jun 25, 2026 | 529.00 | 543.95 | 521.35 | 530.00 | 529.36 | 2.30% | 23,103 |
| Jun 24, 2026 | 506.95 | 518.70 | 491.00 | 518.10 | 517.47 | 4.88% | 29,792 |
| Jun 23, 2026 | 496.25 | 498.50 | 490.30 | 494.00 | 493.40 | 3.34% | 24,055 |
| Jun 22, 2026 | 455.05 | 482.05 | 455.05 | 478.05 | 477.47 | 4.13% | 24,586 |
| Jun 19, 2026 | 463.95 | 468.00 | 453.50 | 459.10 | 458.54 | -2.14% | 8,872 |
| Jun 18, 2026 | 468.10 | 487.05 | 465.30 | 469.15 | 468.58 | 0.22% | 11,367 |
| Jun 17, 2026 | 479.90 | 479.90 | 451.20 | 468.10 | 467.53 | 0.18% | 10,668 |
| Jun 16, 2026 | 487.00 | 494.85 | 456.30 | 467.25 | 466.68 | -2.07% | 26,847 |