Southern Petrochemical Industries Corporation Limited (NSE:SPIC)
India · Delayed Price · Currency is INR 66.40
-0.60 (-0.90%)
Sep 24, 2026, 12:55 PM IST
NSE:SPIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 66.70 | 67.39 | 66.50 | 66.60 | - | -0.60% | 85,408 |
| Sep 23, 2026 | 66.01 | 67.60 | 65.75 | 67.00 | 67.00 | 1.38% | 356,978 |
| Sep 22, 2026 | 66.80 | 67.15 | 65.86 | 66.09 | 66.09 | -0.97% | 205,502 |
| Sep 21, 2026 | 67.15 | 67.79 | 66.31 | 66.74 | 66.74 | 0.06% | 415,696 |
| Sep 18, 2026 | 67.30 | 69.09 | 67.25 | 68.70 | 66.70 | 2.66% | 616,680 |
| Sep 17, 2026 | 66.77 | 68.20 | 66.10 | 66.92 | 64.97 | 0.13% | 294,399 |
| Sep 16, 2026 | 67.39 | 67.63 | 65.10 | 66.83 | 64.88 | -0.82% | 460,572 |
| Sep 15, 2026 | 69.00 | 69.17 | 67.00 | 67.38 | 65.42 | -2.35% | 418,875 |
| Sep 11, 2026 | 68.50 | 69.30 | 68.16 | 69.00 | 66.99 | -0.43% | 246,359 |
| Sep 10, 2026 | 70.10 | 71.12 | 68.76 | 69.30 | 67.28 | -1.18% | 457,757 |
| Sep 9, 2026 | 71.07 | 71.48 | 69.95 | 70.13 | 68.09 | -1.32% | 398,972 |
| Sep 8, 2026 | 70.92 | 72.50 | 70.58 | 71.07 | 69.00 | 0.07% | 720,567 |
| Sep 7, 2026 | 71.00 | 72.50 | 70.50 | 71.02 | 68.95 | -0.36% | 551,519 |
| Sep 4, 2026 | 71.15 | 72.99 | 71.00 | 71.28 | 69.20 | 0.21% | 648,651 |
| Sep 3, 2026 | 69.26 | 71.90 | 69.01 | 71.13 | 69.06 | 2.95% | 1,238,148 |
| Sep 2, 2026 | 68.70 | 69.80 | 67.61 | 69.09 | 67.08 | 0.33% | 471,117 |
| Sep 1, 2026 | 67.69 | 69.53 | 67.69 | 68.86 | 66.86 | 1.65% | 377,996 |
| Aug 31, 2026 | 68.95 | 69.09 | 67.32 | 67.74 | 65.77 | -1.95% | 271,707 |
| Aug 28, 2026 | 69.34 | 69.50 | 68.65 | 69.09 | 67.08 | -0.53% | 214,528 |
| Aug 27, 2026 | 70.02 | 70.60 | 69.06 | 69.46 | 67.44 | -1.17% | 314,076 |
| Aug 26, 2026 | 70.80 | 71.00 | 69.82 | 70.28 | 68.23 | -0.33% | 339,406 |
| Aug 25, 2026 | 70.00 | 73.30 | 69.80 | 70.51 | 68.46 | 1.75% | 3,056,299 |
| Aug 24, 2026 | 68.48 | 69.67 | 67.98 | 69.30 | 67.28 | 1.67% | 738,090 |
| Aug 21, 2026 | 68.00 | 68.61 | 67.61 | 68.16 | 66.18 | 0.19% | 322,996 |
| Aug 20, 2026 | 68.30 | 68.57 | 67.70 | 68.03 | 66.05 | -0.03% | 225,701 |
| Aug 19, 2026 | 66.63 | 69.37 | 66.30 | 68.05 | 66.07 | 1.98% | 752,272 |
| Aug 18, 2026 | 67.25 | 67.77 | 66.26 | 66.73 | 64.79 | -0.54% | 245,920 |
| Aug 17, 2026 | 67.67 | 67.67 | 66.00 | 67.09 | 65.14 | -0.87% | 429,690 |
| Aug 14, 2026 | 67.80 | 68.78 | 67.50 | 67.68 | 65.71 | -0.25% | 296,078 |
| Aug 13, 2026 | 67.20 | 68.00 | 67.04 | 67.85 | 65.87 | 0.97% | 153,481 |
| Aug 12, 2026 | 66.87 | 67.64 | 66.71 | 67.20 | 65.24 | 0.49% | 179,034 |
| Aug 11, 2026 | 67.67 | 67.99 | 66.20 | 66.87 | 64.92 | -1.34% | 187,322 |
| Aug 10, 2026 | 67.67 | 68.29 | 67.18 | 67.78 | 65.81 | -0.03% | 428,989 |
| Aug 7, 2026 | 68.07 | 68.27 | 67.50 | 67.80 | 65.83 | -0.70% | 133,846 |
| Aug 6, 2026 | 68.02 | 68.80 | 68.00 | 68.28 | 66.29 | -0.01% | 154,271 |
| Aug 5, 2026 | 68.12 | 68.68 | 67.39 | 68.29 | 66.30 | 0.29% | 205,022 |
| Aug 4, 2026 | 67.30 | 69.00 | 67.16 | 68.09 | 66.11 | 1.11% | 337,746 |
| Aug 3, 2026 | 66.72 | 68.07 | 66.66 | 67.34 | 65.38 | 1.31% | 212,929 |
| Jul 31, 2026 | 66.49 | 66.90 | 66.00 | 66.47 | 64.53 | 0.17% | 136,794 |
| Jul 30, 2026 | 66.83 | 66.83 | 65.80 | 66.36 | 64.43 | -0.70% | 131,321 |
| Jul 29, 2026 | 66.00 | 67.86 | 65.71 | 66.83 | 64.88 | 1.95% | 247,242 |
| Jul 28, 2026 | 66.09 | 66.64 | 65.31 | 65.55 | 63.64 | -0.91% | 153,744 |
| Jul 27, 2026 | 65.61 | 66.43 | 65.54 | 66.15 | 64.22 | 1.86% | 145,392 |
| Jul 24, 2026 | 64.37 | 65.06 | 63.80 | 64.94 | 63.05 | 0.25% | 148,083 |
| Jul 23, 2026 | 65.50 | 66.09 | 64.67 | 64.78 | 62.89 | -1.31% | 251,593 |
| Jul 22, 2026 | 66.70 | 66.71 | 65.35 | 65.64 | 63.73 | -1.60% | 167,988 |
| Jul 21, 2026 | 66.90 | 67.10 | 66.13 | 66.71 | 64.77 | 0.23% | 179,349 |
| Jul 20, 2026 | 66.00 | 66.90 | 65.87 | 66.56 | 64.62 | 0.41% | 139,611 |
| Jul 17, 2026 | 66.60 | 67.09 | 66.07 | 66.29 | 64.36 | -0.66% | 226,086 |
| Jul 16, 2026 | 67.45 | 67.52 | 66.60 | 66.73 | 64.79 | -0.58% | 257,789 |