Southern Petrochemical Industries Corporation Limited (BOM:590030)
India · Delayed Price · Currency is INR 85.85
-1.23 (-1.41%)
At close: Aug 8, 2025
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 86.03 | 87.56 | 85.30 | 87.26 | 87.26 | 1.64% | 70,332 |
| Aug 8, 2025 | 88.40 | 89.16 | 85.44 | 85.85 | 85.85 | -1.41% | 87,276 |
| Aug 7, 2025 | 87.00 | 88.44 | 85.62 | 87.08 | 87.08 | -2.19% | 130,174 |
| Aug 6, 2025 | 90.15 | 92.60 | 88.20 | 89.03 | 89.03 | -3.17% | 127,081 |
| Aug 5, 2025 | 92.27 | 94.62 | 91.73 | 91.94 | 91.94 | -0.99% | 77,613 |
| Aug 4, 2025 | 94.11 | 94.69 | 92.34 | 92.86 | 92.86 | -0.64% | 80,374 |
| Aug 1, 2025 | 98.10 | 98.10 | 93.02 | 93.46 | 93.46 | -4.95% | 266,902 |
| Jul 31, 2025 | 99.00 | 100.35 | 97.50 | 98.33 | 98.33 | -2.00% | 275,229 |
| Jul 30, 2025 | 100.60 | 104.23 | 99.47 | 100.34 | 100.34 | -0.02% | 239,283 |
| Jul 29, 2025 | 98.68 | 105.20 | 97.32 | 100.36 | 100.36 | 2.06% | 756,514 |
| Jul 28, 2025 | 100.56 | 100.65 | 96.80 | 98.33 | 98.33 | -0.37% | 312,689 |
| Jul 25, 2025 | 95.96 | 100.36 | 95.49 | 98.70 | 98.70 | 2.75% | 531,876 |
| Jul 24, 2025 | 92.66 | 99.00 | 91.56 | 96.06 | 96.06 | 8.49% | 1,678,821 |
| Jul 23, 2025 | 86.71 | 88.95 | 85.57 | 88.54 | 88.54 | 3.54% | 88,213 |
| Jul 22, 2025 | 85.90 | 87.78 | 84.50 | 85.51 | 85.51 | 0.77% | 103,675 |
| Jul 21, 2025 | 84.89 | 85.78 | 83.50 | 84.86 | 84.86 | 0.60% | 40,439 |
| Jul 18, 2025 | 84.65 | 84.68 | 83.50 | 84.35 | 84.35 | 0.13% | 28,545 |
| Jul 17, 2025 | 84.86 | 85.65 | 84.10 | 84.24 | 84.24 | -1.10% | 13,776 |
| Jul 16, 2025 | 85.00 | 85.38 | 84.50 | 85.18 | 85.18 | 0.91% | 12,080 |
| Jul 15, 2025 | 84.79 | 86.28 | 84.14 | 84.41 | 84.41 | 0.29% | 77,048 |
| Jul 14, 2025 | 86.39 | 86.39 | 83.87 | 84.17 | 84.17 | 0.31% | 19,337 |
| Jul 11, 2025 | 82.80 | 84.23 | 82.80 | 83.91 | 83.91 | -0.07% | 28,803 |
| Jul 10, 2025 | 85.30 | 85.40 | 83.89 | 83.97 | 83.97 | -1.12% | 49,979 |
| Jul 9, 2025 | 85.95 | 86.45 | 84.27 | 84.92 | 84.92 | -1.08% | 21,634 |
| Jul 8, 2025 | 87.41 | 88.54 | 85.70 | 85.85 | 85.85 | -1.82% | 12,299 |
| Jul 7, 2025 | 89.17 | 90.20 | 87.20 | 87.44 | 87.44 | -2.06% | 14,206 |
| Jul 4, 2025 | 89.47 | 90.85 | 88.21 | 89.28 | 89.28 | -0.21% | 37,845 |
| Jul 3, 2025 | 90.72 | 91.36 | 88.95 | 89.47 | 89.47 | -1.38% | 60,230 |
| Jul 2, 2025 | 93.40 | 93.40 | 89.83 | 90.72 | 90.72 | -1.35% | 20,874 |
| Jul 1, 2025 | 93.00 | 93.80 | 91.33 | 91.96 | 91.96 | -0.81% | 39,862 |
| Jun 30, 2025 | 89.53 | 93.41 | 89.53 | 92.71 | 92.71 | 3.97% | 112,618 |
| Jun 27, 2025 | 89.55 | 90.21 | 88.91 | 89.17 | 89.17 | 0.22% | 52,316 |
| Jun 26, 2025 | 89.40 | 91.27 | 88.62 | 88.97 | 88.97 | 0.17% | 79,036 |
| Jun 25, 2025 | 87.08 | 90.62 | 87.08 | 88.82 | 88.82 | 1.93% | 101,208 |
| Jun 24, 2025 | 84.70 | 87.80 | 84.70 | 87.14 | 87.14 | 3.42% | 112,995 |
| Jun 23, 2025 | 85.20 | 85.52 | 83.90 | 84.26 | 84.26 | -1.35% | 30,639 |
| Jun 20, 2025 | 83.64 | 87.36 | 81.54 | 85.41 | 85.41 | 4.68% | 42,425 |
| Jun 19, 2025 | 81.01 | 83.49 | 80.58 | 81.59 | 81.59 | -0.09% | 18,635 |
| Jun 18, 2025 | 82.05 | 82.92 | 81.20 | 81.66 | 81.66 | -0.64% | 32,982 |
| Jun 17, 2025 | 81.45 | 83.00 | 81.32 | 82.19 | 82.19 | 0.32% | 58,525 |
| Jun 16, 2025 | 83.90 | 83.90 | 80.20 | 81.93 | 81.93 | -1.17% | 37,962 |
| Jun 13, 2025 | 84.67 | 85.04 | 82.68 | 82.90 | 82.90 | -2.45% | 24,203 |
| Jun 12, 2025 | 86.90 | 88.60 | 84.67 | 84.98 | 84.98 | -2.19% | 25,726 |
| Jun 11, 2025 | 87.21 | 88.43 | 86.01 | 86.88 | 86.88 | 0.60% | 29,250 |
| Jun 10, 2025 | 86.77 | 87.55 | 86.01 | 86.36 | 86.36 | -0.42% | 24,088 |
| Jun 9, 2025 | 86.30 | 87.55 | 85.89 | 86.72 | 86.72 | 0.65% | 18,340 |
| Jun 6, 2025 | 87.14 | 87.61 | 85.62 | 86.16 | 86.16 | -0.36% | 53,977 |
| Jun 5, 2025 | 86.11 | 88.70 | 86.11 | 86.47 | 86.47 | 0.08% | 43,265 |
| Jun 4, 2025 | 89.03 | 89.03 | 86.11 | 86.40 | 86.40 | -1.71% | 48,583 |
| Jun 3, 2025 | 84.20 | 90.40 | 84.20 | 87.90 | 87.90 | 2.94% | 264,145 |