Spice Islands Industries Limited (BOM:526827)
India · Delayed Price · Currency is INR 302.45
+3.50 (1.17%)
At close: Apr 20, 2026
Spice Islands Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 310.00 | 312.70 | 297.00 | 302.45 | 302.45 | 1.17% | 25,014 |
| Apr 17, 2026 | 306.90 | 306.90 | 293.85 | 298.95 | 298.95 | 0.07% | 9,158 |
| Apr 16, 2026 | 309.40 | 309.40 | 294.00 | 298.75 | 298.75 | 0.39% | 6,396 |
| Apr 15, 2026 | 303.00 | 304.40 | 292.25 | 297.60 | 297.60 | 2.60% | 16,038 |
| Apr 13, 2026 | 306.00 | 306.00 | 289.00 | 290.05 | 290.05 | -0.85% | 7,549 |
| Apr 10, 2026 | 285.00 | 295.80 | 278.00 | 292.55 | 292.55 | 3.80% | 21,357 |
| Apr 9, 2026 | 298.00 | 298.00 | 276.00 | 281.85 | 281.85 | -2.54% | 15,716 |
| Apr 8, 2026 | 299.00 | 299.00 | 286.00 | 289.20 | 289.20 | 0.38% | 8,950 |
| Apr 7, 2026 | 299.00 | 301.00 | 280.00 | 288.10 | 288.10 | -1.99% | 14,806 |
| Apr 6, 2026 | 298.70 | 298.70 | 285.00 | 293.95 | 293.95 | 3.12% | 10,522 |
| Apr 2, 2026 | 290.00 | 295.00 | 279.00 | 285.05 | 285.05 | 0.76% | 6,574 |
| Apr 1, 2026 | 282.60 | 283.05 | 280.50 | 282.90 | 282.90 | 4.93% | 7,958 |
| Mar 30, 2026 | 264.00 | 274.00 | 264.00 | 269.60 | 269.60 | 3.14% | 5,407 |
| 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 |