Spice Islands Industries Limited (BOM:526827)
India · Delayed Price · Currency is INR 101.65
+2.10 (2.11%)
At close: Oct 5, 2026
Spice Islands Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 103.79 | 103.80 | 99.45 | 101.65 | 101.65 | 2.11% | 29,821 |
| Oct 1, 2026 | 95.80 | 99.59 | 94.85 | 99.55 | 99.55 | 4.96% | 40,249 |
| Sep 30, 2026 | 90.50 | 94.85 | 90.25 | 94.85 | 94.85 | 4.98% | 30,427 |
| Sep 29, 2026 | 92.00 | 92.00 | 85.85 | 90.35 | 90.35 | 1.75% | 22,225 |
| Sep 28, 2026 | 90.00 | 92.40 | 87.00 | 88.80 | 88.80 | -0.67% | 13,229 |
| Sep 25, 2026 | 92.00 | 93.00 | 87.50 | 89.40 | 89.40 | -0.67% | 11,660 |
| Sep 24, 2026 | 91.00 | 91.00 | 87.50 | 90.00 | 90.00 | -1.04% | 17,958 |
| Sep 23, 2026 | 93.40 | 93.40 | 88.00 | 90.95 | 90.95 | 1.34% | 20,758 |
| Sep 22, 2026 | 91.45 | 93.50 | 87.00 | 89.75 | 89.75 | 0.45% | 9,480 |
| Sep 21, 2026 | 90.90 | 91.20 | 88.05 | 89.35 | 89.35 | -2.03% | 12,892 |
| Sep 18, 2026 | 94.00 | 94.00 | 89.10 | 91.20 | 91.20 | 1.16% | 17,898 |
| Sep 17, 2026 | 90.25 | 93.30 | 89.85 | 90.15 | 90.15 | -0.33% | 13,410 |
| Sep 16, 2026 | 92.00 | 93.95 | 89.00 | 90.45 | 90.45 | 0.67% | 14,589 |
| Sep 15, 2026 | 87.25 | 94.20 | 87.25 | 89.85 | 89.85 | -2.12% | 33,587 |
| Sep 11, 2026 | 94.75 | 95.00 | 89.00 | 91.80 | 91.80 | -1.61% | 17,995 |
| Sep 10, 2026 | 99.90 | 99.90 | 92.50 | 93.30 | 93.30 | -3.57% | 17,233 |
| Sep 9, 2026 | 88.50 | 97.05 | 87.85 | 96.75 | 96.75 | 4.65% | 113,861 |
| Sep 8, 2026 | 99.00 | 99.00 | 92.45 | 92.45 | 92.45 | -4.98% | 64,159 |
| Sep 7, 2026 | 99.75 | 99.75 | 94.40 | 97.30 | 97.30 | 0.72% | 37,690 |
| Sep 4, 2026 | 103.00 | 103.00 | 94.20 | 96.60 | 96.60 | -2.57% | 63,253 |
| Sep 3, 2026 | 103.40 | 106.00 | 98.75 | 99.15 | 99.15 | -4.57% | 86,537 |
| Sep 2, 2026 | 97.60 | 105.85 | 97.40 | 103.90 | 103.90 | 1.46% | 41,975 |
| Sep 1, 2026 | 107.00 | 110.00 | 101.65 | 102.40 | 102.40 | -2.98% | 95,712 |
| Aug 31, 2026 | 103.50 | 106.35 | 101.30 | 105.55 | 105.55 | 4.20% | 126,287 |
| Aug 28, 2026 | 100.90 | 101.30 | 100.00 | 101.30 | 101.30 | 4.95% | 18,166 |
| Aug 27, 2026 | 97.00 | 97.00 | 93.89 | 96.52 | 96.52 | -0.59% | 70,000 |
| Aug 26, 2026 | 96.98 | 97.80 | 95.40 | 97.09 | 97.09 | 0.69% | 32,420 |
| Aug 25, 2026 | 96.00 | 99.60 | 95.70 | 96.42 | 96.42 | 0.23% | 33,785 |
| Aug 24, 2026 | 94.98 | 96.80 | 94.42 | 96.20 | 96.20 | 2.12% | 88,390 |
| Aug 21, 2026 | 95.02 | 95.70 | 91.60 | 94.20 | 94.20 | -1.76% | 50,005 |
| Aug 20, 2026 | 95.12 | 98.40 | 94.80 | 95.89 | 95.89 | -0.24% | 87,140 |
| Aug 19, 2026 | 96.81 | 98.78 | 95.00 | 96.12 | 96.12 | -0.73% | 47,655 |
| Aug 18, 2026 | 94.20 | 101.00 | 94.20 | 96.83 | 96.83 | -0.28% | 34,025 |
| Aug 17, 2026 | 97.00 | 97.70 | 95.80 | 97.10 | 97.10 | -1.11% | 43,205 |
| Aug 14, 2026 | 99.00 | 99.00 | 96.00 | 98.19 | 98.19 | 1.31% | 44,890 |
| Aug 13, 2026 | 97.60 | 97.80 | 96.20 | 96.92 | 96.92 | -1.08% | 69,220 |
| Aug 12, 2026 | 97.89 | 99.40 | 96.60 | 97.98 | 97.98 | 0.09% | 23,020 |
| Aug 11, 2026 | 100.80 | 100.80 | 97.00 | 97.89 | 97.89 | -0.64% | 31,455 |
| Aug 10, 2026 | 101.06 | 101.08 | 98.00 | 98.52 | 98.52 | -0.06% | 20,155 |
| Aug 7, 2026 | 97.00 | 99.40 | 96.40 | 98.58 | 98.58 | 0.65% | 40,405 |
| Aug 6, 2026 | 97.00 | 100.59 | 96.73 | 97.94 | 97.94 | -0.02% | 26,895 |
| Aug 5, 2026 | 99.10 | 101.20 | 97.45 | 97.96 | 97.96 | -1.42% | 37,630 |
| Aug 4, 2026 | 100.39 | 100.39 | 96.40 | 99.37 | 99.37 | 0.51% | 43,885 |
| Aug 3, 2026 | 101.00 | 101.79 | 96.25 | 98.87 | 98.87 | -0.52% | 52,530 |
| Jul 31, 2026 | 102.60 | 102.60 | 99.21 | 99.39 | 99.39 | 0.24% | 9,560 |
| Jul 30, 2026 | 99.50 | 102.00 | 97.40 | 99.15 | 99.15 | 1.70% | 17,450 |
| Jul 29, 2026 | 100.10 | 100.10 | 95.60 | 97.49 | 97.49 | -2.05% | 23,315 |
| Jul 28, 2026 | 100.65 | 100.65 | 95.60 | 99.53 | 99.53 | 1.05% | 30,805 |
| Jul 27, 2026 | 100.04 | 102.97 | 97.20 | 98.50 | 98.50 | -2.07% | 54,220 |
| Jul 24, 2026 | 102.47 | 102.89 | 98.00 | 100.58 | 100.58 | -1.84% | 48,980 |