NSE:SPLPETRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	704.35	737.90	701.00	726.30	726.30	2.97%	322,523
Jul 20, 2026	693.90	744.00	685.00	705.35	705.35	1.65%	1,237,977
Jul 17, 2026	703.20	707.90	678.35	693.90	693.90	-1.32%	77,918
Jul 16, 2026	714.40	720.95	699.30	703.20	703.20	-2.01%	76,642
Jul 15, 2026	731.05	731.05	712.00	717.65	717.65	-1.10%	43,982
Jul 14, 2026	727.95	730.15	720.10	725.65	725.65	-0.15%	20,694
Jul 13, 2026	734.40	736.60	725.35	734.75	726.75	0.16%	26,362
Jul 10, 2026	728.00	736.55	724.60	733.55	725.56	1.78%	21,944
Jul 9, 2026	725.10	728.95	718.00	720.70	712.85	-0.59%	23,892
Jul 8, 2026	729.00	730.35	715.00	725.00	717.11	-1.02%	26,797
Jul 7, 2026	733.05	740.00	726.00	732.50	724.52	0.58%	30,927
Jul 6, 2026	732.80	752.00	725.00	728.30	720.37	0.46%	128,199
Jul 3, 2026	714.60	728.00	713.40	725.00	717.11	1.96%	24,948
Jul 2, 2026	725.10	732.45	708.50	711.05	703.31	-1.93%	54,530
Jul 1, 2026	721.40	741.00	718.00	725.05	717.16	1.55%	31,351
Jun 30, 2026	737.85	738.00	709.25	713.95	706.18	-2.34%	61,831
Jun 29, 2026	740.10	749.95	728.00	731.05	723.09	-1.28%	53,896
Jun 25, 2026	745.10	751.65	738.65	740.50	732.44	-1.58%	52,436
Jun 24, 2026	757.00	757.00	744.55	752.40	744.21	-0.73%	32,559
Jun 23, 2026	775.55	777.10	751.20	757.90	749.65	-2.19%	62,001
Jun 22, 2026	768.95	788.00	756.70	774.85	766.41	3.28%	422,649
Jun 19, 2026	724.80	757.35	719.00	750.25	742.08	3.96%	450,869
Jun 18, 2026	719.00	728.25	708.75	721.70	713.84	1.20%	75,314
Jun 17, 2026	710.50	721.45	698.35	713.15	705.39	1.37%	83,062
Jun 16, 2026	704.90	732.20	701.00	703.50	695.84	0.39%	83,635
Jun 15, 2026	709.40	716.35	699.00	700.75	693.12	-0.19%	68,857
Jun 12, 2026	676.25	708.00	676.25	702.10	694.46	5.23%	91,458
Jun 11, 2026	668.00	682.45	663.10	667.20	659.94	-1.29%	59,387
Jun 10, 2026	676.70	693.90	673.70	675.90	668.54	-0.12%	39,348
Jun 9, 2026	668.00	690.95	667.40	676.70	669.33	1.30%	65,585
Jun 8, 2026	690.00	690.00	661.40	668.00	660.73	-4.29%	42,552
Jun 5, 2026	703.90	720.00	694.10	697.95	690.35	-0.79%	76,505
Jun 4, 2026	706.60	724.90	698.50	703.50	695.84	-0.40%	69,248
Jun 3, 2026	703.80	710.00	687.00	706.35	698.66	0.58%	30,784
Jun 2, 2026	675.80	709.15	660.60	702.30	694.65	4.44%	130,286
Jun 1, 2026	664.00	678.00	661.20	672.45	665.13	1.02%	55,606
May 29, 2026	674.00	680.20	662.30	665.65	658.40	-0.92%	39,046
May 27, 2026	670.85	683.95	669.00	671.85	664.53	0.15%	22,196
May 26, 2026	680.90	694.00	668.30	670.85	663.55	-1.48%	38,983
May 25, 2026	690.00	703.95	679.00	680.90	673.49	-1.59%	51,131
May 22, 2026	689.10	693.90	685.40	691.90	684.37	0.40%	25,035
May 21, 2026	694.00	697.85	687.65	689.15	681.65	0.13%	21,730
May 20, 2026	700.10	701.95	684.60	688.25	680.76	-2.62%	20,258
May 19, 2026	689.50	710.95	680.40	706.80	699.10	2.09%	22,508
May 18, 2026	697.05	697.05	672.70	692.35	684.81	-0.45%	45,010
May 15, 2026	693.70	708.00	682.25	695.45	687.88	1.27%	27,514
May 14, 2026	690.00	696.10	679.80	686.75	679.27	-0.15%	36,689
May 13, 2026	691.05	700.95	679.05	687.75	680.26	-1.30%	49,085
May 12, 2026	719.50	732.75	691.00	696.80	689.21	-4.28%	48,250
May 11, 2026	737.00	737.40	722.00	727.95	720.02	-1.62%	77,714