Spice Islands Industries Limited (BOM:526827)
India · Delayed Price · Currency is INR 356.65
+16.35 (4.80%)
At close: May 8, 2026
Spice Islands Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 346.00 | 372.00 | 346.00 | 360.55 | 360.55 | 1.09% | 25,332 |
| May 8, 2026 | 339.00 | 357.30 | 336.10 | 356.65 | 356.65 | 4.80% | 40,377 |
| May 7, 2026 | 348.95 | 348.95 | 338.00 | 340.30 | 340.30 | 0.06% | 6,055 |
| May 6, 2026 | 352.95 | 352.95 | 337.00 | 340.10 | 340.10 | 0.37% | 17,801 |
| May 5, 2026 | 343.00 | 345.90 | 331.00 | 338.85 | 338.85 | -2.31% | 33,030 |
| May 4, 2026 | 353.00 | 353.85 | 341.00 | 346.85 | 346.85 | 0.10% | 18,101 |
| Apr 30, 2026 | 351.90 | 351.90 | 344.00 | 346.50 | 346.50 | 0.79% | 16,785 |
| Apr 29, 2026 | 354.70 | 354.70 | 342.10 | 343.80 | 343.80 | 0.53% | 12,823 |
| Apr 28, 2026 | 347.90 | 348.00 | 332.50 | 342.00 | 342.00 | 0.68% | 24,048 |
| Apr 27, 2026 | 344.80 | 346.70 | 330.00 | 339.70 | 339.70 | 2.61% | 20,318 |
| Apr 24, 2026 | 337.00 | 337.00 | 329.10 | 331.05 | 331.05 | 1.60% | 12,269 |
| Apr 23, 2026 | 315.85 | 329.15 | 315.85 | 325.85 | 325.85 | 3.94% | 19,133 |
| Apr 22, 2026 | 315.00 | 318.70 | 305.00 | 313.50 | 313.50 | 2.48% | 20,072 |
| Apr 21, 2026 | 308.75 | 315.00 | 302.05 | 305.90 | 305.90 | 1.14% | 22,450 |
| 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 |