NSE:SPIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	70.50	76.44	70.50	74.25	74.25	5.53%	4,579,243
May 21, 2026	70.00	71.20	69.85	70.36	70.36	1.22%	460,751
May 20, 2026	70.00	70.70	68.94	69.51	69.51	-2.08%	494,626
May 19, 2026	69.40	72.95	68.21	70.99	70.99	4.81%	1,873,417
May 18, 2026	66.50	68.20	64.20	67.73	67.73	1.53%	560,314
May 15, 2026	67.50	68.62	66.36	66.71	66.71	-0.98%	524,503
May 14, 2026	68.00	68.98	66.37	67.37	67.37	-0.46%	413,063
May 13, 2026	65.68	67.98	65.62	67.68	67.68	3.14%	342,862
May 12, 2026	69.00	69.13	65.30	65.62	65.62	-4.09%	626,409
May 11, 2026	69.00	69.97	68.18	68.42	68.42	-3.24%	492,056
May 8, 2026	71.69	72.43	70.42	70.71	70.71	-1.37%	362,791
May 7, 2026	72.50	72.78	71.38	71.69	71.69	-0.61%	370,636
May 6, 2026	70.10	72.50	69.90	72.13	72.13	4.10%	560,201
May 5, 2026	69.99	70.33	68.80	69.29	69.29	-0.93%	340,799
May 4, 2026	70.49	71.74	69.50	69.94	69.94	-0.46%	452,925
Apr 30, 2026	69.95	71.72	68.87	70.26	70.26	0.14%	379,101
Apr 29, 2026	70.58	71.46	69.68	70.16	70.16	-0.37%	481,746
Apr 28, 2026	71.00	71.90	70.00	70.42	70.42	-0.79%	419,421
Apr 27, 2026	68.94	71.45	68.94	70.98	70.98	2.96%	455,663
Apr 24, 2026	71.31	71.31	68.50	68.94	68.94	-2.61%	556,415
Apr 23, 2026	72.63	73.25	70.60	70.79	70.79	-2.53%	475,512
Apr 22, 2026	72.00	73.47	71.29	72.63	72.63	1.04%	732,700
Apr 21, 2026	70.41	72.50	70.14	71.88	71.88	2.00%	478,157
Apr 20, 2026	72.26	72.78	70.00	70.47	70.47	-2.48%	512,820
Apr 17, 2026	72.02	73.35	71.67	72.26	72.26	0.33%	922,163
Apr 16, 2026	71.40	73.00	70.81	72.02	72.02	1.67%	923,914
Apr 15, 2026	68.10	71.67	68.10	70.84	70.84	5.97%	1,687,470
Apr 13, 2026	66.40	67.49	64.65	66.85	66.85	-0.65%	619,077
Apr 10, 2026	66.78	68.29	66.58	67.29	67.29	1.17%	571,906
Apr 9, 2026	66.58	68.55	65.81	66.51	66.51	0.21%	1,013,961
Apr 8, 2026	65.85	66.60	64.05	66.37	66.37	6.12%	886,919
Apr 7, 2026	62.50	63.32	61.81	62.54	62.54	0.18%	393,336
Apr 6, 2026	61.51	62.95	60.60	62.43	62.43	0.95%	589,714
Apr 2, 2026	59.25	61.99	58.65	61.84	61.84	1.33%	475,232
Apr 1, 2026	58.00	62.00	57.30	61.03	61.03	10.12%	949,784
Mar 30, 2026	58.45	59.00	55.10	55.42	55.42	-5.18%	892,977
Mar 27, 2026	61.00	61.22	58.20	58.45	58.45	-4.24%	1,878,247
Mar 25, 2026	60.89	62.46	60.89	61.04	61.04	0.88%	1,301,225
Mar 24, 2026	60.50	61.18	58.60	60.51	60.51	3.31%	1,034,215
Mar 23, 2026	61.06	61.06	58.25	58.57	58.57	-4.66%	729,300
Mar 20, 2026	61.80	63.54	61.07	61.43	61.43	0.97%	579,151
Mar 19, 2026	61.84	62.00	60.59	60.84	60.84	-3.15%	653,590
Mar 18, 2026	60.90	63.95	60.87	62.82	62.82	3.61%	648,106
Mar 17, 2026	60.07	61.15	59.55	60.63	60.63	1.35%	435,917
Mar 16, 2026	60.66	61.05	58.80	59.82	59.82	-0.60%	786,434
Mar 13, 2026	63.10	64.42	59.64	60.18	60.18	-4.63%	1,035,632
Mar 12, 2026	63.00	64.42	62.00	63.10	63.10	-0.58%	643,766
Mar 11, 2026	65.00	66.50	62.25	63.47	63.47	-2.07%	1,112,735
Mar 10, 2026	59.74	66.89	59.74	64.81	64.81	9.35%	2,992,877
Mar 9, 2026	59.50	60.54	58.62	59.27	59.27	-3.33%	813,697