NSE:SPIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	60.04	61.00	59.75	60.85	60.85	2.41%	298,983
Nov 9, 2026	59.61	60.39	58.56	59.42	59.42	-0.57%	146,189
Nov 8, 2026	59.00	60.00	58.97	59.76	59.76	1.34%	86,199
Nov 6, 2026	59.40	59.40	58.37	58.97	58.97	-1.01%	152,738
Nov 5, 2026	60.02	62.00	59.01	59.57	59.57	0.69%	359,676
Nov 4, 2026	57.53	59.48	57.29	59.16	59.16	2.83%	192,348
Nov 3, 2026	57.70	58.51	57.28	57.53	57.53	0.05%	167,850
Nov 2, 2026	55.68	57.69	55.61	57.50	57.50	3.31%	177,080
Oct 30, 2026	56.90	56.90	55.13	55.66	55.66	-2.40%	166,482
Oct 29, 2026	57.00	57.39	56.25	57.03	57.03	0.51%	137,682
Oct 28, 2026	56.87	57.18	56.00	56.74	56.74	-0.44%	149,823
Oct 27, 2026	55.50	57.33	55.02	56.99	56.99	3.60%	226,659
Oct 26, 2026	54.76	55.70	53.83	55.01	55.01	-0.76%	309,789
Oct 23, 2026	56.01	57.50	54.13	55.43	55.43	-1.84%	510,825
Oct 22, 2026	56.05	56.86	55.37	56.47	56.47	-0.69%	470,377
Oct 21, 2026	58.87	58.87	56.32	56.86	56.86	-2.64%	334,179
Oct 19, 2026	60.30	60.57	58.20	58.40	58.40	-3.46%	433,437
Oct 16, 2026	60.56	61.32	59.88	60.49	60.49	0.35%	220,297
Oct 15, 2026	61.20	61.44	60.10	60.28	60.28	-1.58%	182,919
Oct 14, 2026	60.28	61.99	60.12	61.25	61.25	1.22%	201,640
Oct 13, 2026	60.03	60.70	59.10	60.51	60.51	0.88%	304,610
Oct 12, 2026	61.16	62.40	59.30	59.98	59.98	-1.91%	251,069
Oct 9, 2026	62.13	62.13	60.60	61.15	61.15	-1.00%	219,823
Oct 8, 2026	63.99	63.99	61.30	61.77	61.77	-2.05%	185,128
Oct 7, 2026	63.25	63.79	62.56	63.06	63.06	0.02%	186,038
Oct 6, 2026	62.42	63.46	62.11	63.05	63.05	1.38%	243,856
Oct 5, 2026	62.05	63.72	61.44	62.19	62.19	-0.06%	238,526
Oct 1, 2026	63.70	63.70	61.50	62.23	62.23	-2.67%	234,104
Sep 30, 2026	63.47	64.24	63.43	63.94	63.94	0.74%	140,574
Sep 29, 2026	62.53	63.90	62.06	63.47	63.47	1.15%	215,758
Sep 28, 2026	64.35	64.59	62.40	62.75	62.75	-3.06%	333,575
Sep 25, 2026	65.35	66.23	64.61	64.73	64.73	-1.72%	347,792
Sep 24, 2026	66.70	67.39	65.10	65.86	65.86	-1.70%	263,877
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