SPL Industries Limited (BOM:532651)
India · Delayed Price · Currency is INR 35.02
-1.06 (-2.94%)
At close: Apr 22, 2026
BOM:532651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 35.84 | 35.99 | 34.94 | 35.02 | 35.02 | -2.94% | 1,109 |
| Apr 21, 2026 | 35.10 | 36.43 | 35.10 | 36.08 | 36.08 | 2.73% | 2,573 |
| Apr 20, 2026 | 32.51 | 36.98 | 32.51 | 35.12 | 35.12 | 11.92% | 10,152 |
| Apr 17, 2026 | 30.63 | 33.00 | 30.63 | 31.38 | 31.38 | -0.73% | 1,367 |
| Apr 16, 2026 | 30.81 | 32.88 | 30.45 | 31.61 | 31.61 | 1.64% | 5,567 |
| Apr 15, 2026 | 30.45 | 31.10 | 30.20 | 31.10 | 31.10 | 8.17% | 1,347 |
| Apr 13, 2026 | 28.61 | 29.98 | 28.50 | 28.75 | 28.75 | 1.63% | 1,409 |
| Apr 10, 2026 | 30.80 | 30.80 | 27.79 | 28.29 | 28.29 | -0.91% | 894 |
| Apr 9, 2026 | 27.25 | 28.60 | 26.40 | 28.55 | 28.55 | 4.96% | 6,203 |
| Apr 8, 2026 | 26.12 | 27.20 | 26.12 | 27.20 | 27.20 | 4.62% | 75 |
| Apr 7, 2026 | 26.90 | 26.90 | 26.00 | 26.00 | 26.00 | 0.58% | 323 |
| Apr 6, 2026 | 29.25 | 29.25 | 24.64 | 25.85 | 25.85 | 5.81% | 2,581 |
| Apr 2, 2026 | 26.94 | 26.94 | 23.57 | 24.43 | 24.43 | 6.82% | 1,280 |
| Apr 1, 2026 | 23.79 | 23.79 | 22.87 | 22.87 | 22.87 | 6.92% | 1,149 |
| Mar 30, 2026 | 23.51 | 23.51 | 21.00 | 21.39 | 21.39 | -7.20% | 3,061 |
| Mar 27, 2026 | 24.50 | 24.50 | 23.00 | 23.05 | 23.05 | -5.49% | 4,805 |
| Mar 25, 2026 | 24.97 | 24.97 | 24.20 | 24.39 | 24.39 | -2.24% | 2,745 |
| Mar 24, 2026 | 25.20 | 25.60 | 24.95 | 24.95 | 24.95 | - | 3,047 |
| Mar 23, 2026 | 25.26 | 25.45 | 24.80 | 24.95 | 24.95 | -3.67% | 3,261 |
| Mar 20, 2026 | 26.94 | 26.94 | 25.90 | 25.90 | 25.90 | -0.80% | 1,479 |
| Mar 19, 2026 | 25.80 | 26.80 | 25.80 | 26.11 | 26.11 | 1.56% | 11,884 |
| Mar 18, 2026 | 25.30 | 26.59 | 25.30 | 25.71 | 25.71 | 2.96% | 1,150 |
| Mar 17, 2026 | 24.57 | 24.97 | 24.26 | 24.97 | 24.97 | 3.65% | 1,638 |
| Mar 16, 2026 | 26.55 | 26.85 | 23.61 | 24.09 | 24.09 | -10.28% | 45,857 |
| Mar 13, 2026 | 27.00 | 27.00 | 26.85 | 26.85 | 26.85 | -0.56% | 28 |
| Mar 12, 2026 | 27.00 | 27.34 | 27.00 | 27.00 | 27.00 | -0.04% | 241 |
| Mar 11, 2026 | 27.51 | 29.97 | 27.01 | 27.01 | 27.01 | 0.41% | 14,894 |
| Mar 10, 2026 | 27.55 | 27.55 | 26.71 | 26.90 | 26.90 | -0.41% | 43 |
| Mar 9, 2026 | 26.99 | 27.50 | 26.30 | 27.01 | 27.01 | -1.85% | 1,430 |
| Mar 6, 2026 | 27.75 | 28.59 | 27.45 | 27.52 | 27.52 | -1.40% | 5,926 |
| Mar 5, 2026 | 27.94 | 27.94 | 27.91 | 27.91 | 27.91 | -0.07% | 219 |
| Mar 4, 2026 | 27.20 | 28.22 | 27.20 | 27.93 | 27.93 | -0.29% | 768 |
| Mar 2, 2026 | 29.50 | 29.50 | 28.01 | 28.01 | 28.01 | -5.50% | 2,242 |
| Feb 27, 2026 | 30.95 | 30.95 | 29.52 | 29.64 | 29.64 | -4.23% | 41 |
| Feb 26, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 4.74% | 1 |
| Feb 25, 2026 | 29.11 | 30.59 | 29.10 | 29.55 | 29.55 | 1.13% | 165 |
| Feb 24, 2026 | 30.22 | 30.22 | 29.22 | 29.22 | 29.22 | -2.70% | 2 |
| Feb 20, 2026 | 31.47 | 31.47 | 30.00 | 30.03 | 30.03 | -2.85% | 3,301 |
| Feb 19, 2026 | 30.35 | 30.91 | 30.23 | 30.91 | 30.91 | 1.85% | 321 |
| Feb 18, 2026 | 31.26 | 32.04 | 30.25 | 30.35 | 30.35 | -4.86% | 169 |
| Feb 17, 2026 | 30.00 | 31.90 | 29.36 | 31.90 | 31.90 | 6.33% | 1,740 |
| Feb 16, 2026 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | 2.39% | 551 |
| Feb 13, 2026 | 30.05 | 30.05 | 29.05 | 29.30 | 29.30 | -4.28% | 391 |
| Feb 12, 2026 | 29.51 | 30.61 | 29.11 | 30.61 | 30.61 | 1.86% | 208 |
| Feb 10, 2026 | 32.50 | 32.50 | 30.05 | 30.05 | 30.05 | -2.66% | 147 |
| Feb 9, 2026 | 30.40 | 31.95 | 30.40 | 30.87 | 30.87 | 6.82% | 2,373 |
| Feb 6, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.30% | 1 |
| Feb 5, 2026 | 29.85 | 29.85 | 29.00 | 29.28 | 29.28 | -2.40% | 592 |
| Feb 4, 2026 | 29.55 | 30.60 | 28.59 | 30.00 | 30.00 | 6.38% | 291 |
| Feb 2, 2026 | 33.00 | 33.00 | 27.95 | 28.20 | 28.20 | -3.75% | 1,383 |