Spice Islands Industries Limited (BOM:526827)
India · Delayed Price · Currency is INR 131.12
+1.12 (0.86%)
At close: Oct 27, 2026
Spice Islands Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 135.90 | 135.90 | 128.25 | 131.12 | 131.12 | 0.86% | 30,023 |
| Oct 26, 2026 | 129.00 | 131.68 | 127.92 | 130.00 | 130.00 | 3.66% | 37,825 |
| Oct 23, 2026 | 124.48 | 125.70 | 117.00 | 125.41 | 125.41 | 4.72% | 30,624 |
| Oct 22, 2026 | 120.93 | 121.00 | 113.50 | 119.76 | 119.76 | 0.63% | 18,383 |
| Oct 21, 2026 | 118.00 | 122.00 | 116.00 | 119.01 | 119.01 | 0.65% | 22,377 |
| Oct 19, 2026 | 119.80 | 123.00 | 116.25 | 118.24 | 118.24 | 0.90% | 15,674 |
| Oct 16, 2026 | 115.00 | 117.28 | 115.00 | 117.19 | 117.19 | -0.08% | 10,460 |
| Oct 15, 2026 | 120.30 | 121.50 | 115.00 | 117.28 | 117.28 | -1.46% | 24,486 |
| Oct 14, 2026 | 122.28 | 124.80 | 114.00 | 119.02 | 119.02 | -1.42% | 55,823 |
| Oct 13, 2026 | 117.13 | 123.99 | 116.00 | 120.74 | 120.74 | 3.08% | 43,436 |
| Oct 12, 2026 | 109.72 | 120.69 | 109.72 | 117.13 | 117.13 | 6.75% | 101,200 |
| Oct 9, 2026 | 104.00 | 109.98 | 101.00 | 109.72 | 109.72 | 6.49% | 76,011 |
| Oct 8, 2026 | 102.10 | 104.00 | 97.95 | 103.03 | 103.03 | -0.77% | 33,477 |
| Oct 7, 2026 | 105.00 | 105.00 | 101.75 | 103.83 | 103.83 | 0.30% | 30,094 |
| Oct 6, 2026 | 104.98 | 104.98 | 100.15 | 103.52 | 103.52 | 1.84% | 36,477 |
| 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 |