SPL Industries Limited (NSE:SPLIL)
India · Delayed Price · Currency is INR 29.29
-0.71 (-2.37%)
Oct 9, 2026, 3:30 PM IST
SPL Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 30.00 | 30.00 | 29.10 | 29.29 | 29.29 | -2.37% | 2,832 |
| Oct 8, 2026 | 29.04 | 30.00 | 27.60 | 30.00 | 30.00 | 3.27% | 11,378 |
| Oct 7, 2026 | 29.60 | 29.62 | 28.76 | 29.05 | 29.05 | -1.49% | 3,456 |
| Oct 6, 2026 | 29.08 | 29.60 | 28.55 | 29.49 | 29.49 | 1.90% | 1,186 |
| Oct 5, 2026 | 29.60 | 29.60 | 28.01 | 28.94 | 28.94 | 1.54% | 8,177 |
| Oct 1, 2026 | 29.60 | 29.60 | 28.11 | 28.50 | 28.50 | -2.53% | 3,855 |
| Sep 30, 2026 | 30.50 | 30.50 | 28.72 | 29.24 | 29.24 | -2.17% | 5,213 |
| Sep 29, 2026 | 29.76 | 30.50 | 29.60 | 29.89 | 29.89 | 0.07% | 1,527 |
| Sep 28, 2026 | 31.40 | 31.40 | 29.70 | 29.87 | 29.87 | -3.61% | 8,849 |
| Sep 25, 2026 | 29.65 | 32.01 | 29.60 | 30.99 | 30.99 | 4.66% | 19,895 |
| Sep 24, 2026 | 30.21 | 30.59 | 29.60 | 29.61 | 29.61 | -1.92% | 1,459 |
| Sep 23, 2026 | 30.22 | 31.40 | 29.62 | 30.19 | 30.19 | -1.08% | 9,157 |
| Sep 22, 2026 | 30.26 | 31.50 | 29.65 | 30.52 | 30.52 | 0.86% | 7,934 |
| Sep 21, 2026 | 30.80 | 30.80 | 30.17 | 30.26 | 30.26 | -0.13% | 2,098 |
| Sep 18, 2026 | 29.65 | 30.79 | 29.65 | 30.30 | 30.30 | 1.17% | 1,395 |
| Sep 17, 2026 | 29.57 | 30.00 | 29.57 | 29.95 | 29.95 | 1.29% | 4,639 |
| Sep 16, 2026 | 29.60 | 30.20 | 29.01 | 29.57 | 29.57 | 2.53% | 7,018 |
| Sep 15, 2026 | 30.79 | 30.79 | 28.55 | 28.84 | 28.84 | -4.03% | 13,439 |
| Sep 11, 2026 | 30.40 | 31.19 | 30.00 | 30.05 | 30.05 | -1.48% | 4,270 |
| Sep 10, 2026 | 31.00 | 31.01 | 30.50 | 30.50 | 30.50 | -2.65% | 1,637 |
| Sep 9, 2026 | 30.81 | 31.40 | 30.00 | 31.33 | 31.33 | 1.72% | 4,330 |
| Sep 8, 2026 | 30.80 | 30.99 | 30.80 | 30.80 | 30.80 | -0.93% | 421 |
| Sep 7, 2026 | 30.39 | 32.00 | 29.75 | 31.09 | 31.09 | 2.30% | 15,875 |
| Sep 4, 2026 | 31.40 | 32.50 | 29.97 | 30.39 | 30.39 | -1.87% | 20,970 |
| Sep 3, 2026 | 31.02 | 31.50 | 29.52 | 30.97 | 30.97 | -1.53% | 18,016 |
| Sep 2, 2026 | 31.52 | 32.69 | 30.65 | 31.45 | 31.45 | -0.63% | 7,069 |
| Sep 1, 2026 | 33.33 | 33.50 | 31.21 | 31.65 | 31.65 | -2.68% | 9,169 |
| Aug 31, 2026 | 33.13 | 33.99 | 32.50 | 32.52 | 32.52 | -1.84% | 1,601 |
| Aug 28, 2026 | 34.15 | 34.99 | 33.00 | 33.13 | 33.13 | -2.79% | 12,759 |
| Aug 27, 2026 | 35.30 | 35.30 | 32.30 | 34.08 | 34.08 | -0.18% | 39,293 |
| Aug 26, 2026 | 30.40 | 34.85 | 29.60 | 34.14 | 34.14 | 11.93% | 47,626 |
| Aug 25, 2026 | 30.49 | 30.95 | 30.25 | 30.50 | 30.50 | 0.83% | 3,829 |
| Aug 24, 2026 | 30.48 | 30.99 | 29.31 | 30.25 | 30.25 | - | 2,453 |
| Aug 21, 2026 | 30.21 | 30.90 | 30.05 | 30.25 | 30.25 | -1.75% | 1,291 |
| Aug 20, 2026 | 29.50 | 31.80 | 29.50 | 30.79 | 30.79 | 4.66% | 8,362 |
| Aug 19, 2026 | 31.00 | 31.00 | 29.10 | 29.42 | 29.42 | -2.39% | 10,529 |
| Aug 18, 2026 | 30.98 | 31.80 | 29.80 | 30.14 | 30.14 | -2.99% | 13,899 |
| Aug 17, 2026 | 31.01 | 31.90 | 30.30 | 31.07 | 31.07 | -2.05% | 2,228 |
| Aug 14, 2026 | 31.50 | 32.50 | 31.26 | 31.72 | 31.72 | -0.75% | 5,073 |
| Aug 13, 2026 | 31.43 | 34.80 | 30.64 | 31.96 | 31.96 | 1.98% | 14,838 |
| Aug 12, 2026 | 33.30 | 33.30 | 31.02 | 31.34 | 31.34 | 1.00% | 5,598 |
| Aug 11, 2026 | 32.28 | 33.25 | 30.45 | 31.03 | 31.03 | -4.85% | 14,390 |
| Aug 10, 2026 | 32.69 | 32.97 | 31.81 | 32.61 | 32.61 | -0.24% | 5,326 |
| Aug 7, 2026 | 32.99 | 32.99 | 32.21 | 32.69 | 32.69 | 2.80% | 10,835 |
| Aug 6, 2026 | 31.79 | 32.40 | 31.21 | 31.80 | 31.80 | 0.63% | 10,650 |
| Aug 5, 2026 | 31.39 | 31.99 | 30.50 | 31.60 | 31.60 | 1.15% | 10,922 |
| Aug 4, 2026 | 30.45 | 31.79 | 30.44 | 31.24 | 31.24 | 4.13% | 5,933 |
| Aug 3, 2026 | 29.52 | 30.98 | 29.52 | 30.00 | 30.00 | -0.33% | 2,920 |
| Jul 31, 2026 | 30.70 | 31.00 | 30.00 | 30.10 | 30.10 | -2.11% | 5,227 |
| Jul 30, 2026 | 30.40 | 30.79 | 30.06 | 30.75 | 30.75 | 1.52% | 1,302 |