SPP Polymer Limited (NSE:SPPPOLY)
India · Delayed Price · Currency is INR 11.35
-0.55 (-4.62%)
At close: Mar 27, 2026
SPP Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.50 | 12.20 | 11.35 | 11.35 | 11.35 | -4.62% | 34,000 |
| Mar 25, 2026 | 11.80 | 11.90 | 11.75 | 11.90 | 11.90 | -1.65% | 16,000 |
| Mar 24, 2026 | 12.30 | 12.30 | 11.95 | 12.10 | 12.10 | -0.41% | 12,000 |
| Mar 23, 2026 | 12.20 | 12.65 | 12.15 | 12.15 | 12.15 | -4.33% | 8,000 |
| Mar 20, 2026 | 12.25 | 12.70 | 12.25 | 12.70 | 12.70 | 4.96% | 4,000 |
| Mar 19, 2026 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -4.72% | 6,000 |
| Mar 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 2,000 |
| Mar 16, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -4.87% | 8,000 |
| Mar 13, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.11% | 8,000 |
| Mar 10, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | 0.37% | 6,000 |
| Mar 9, 2026 | 13.25 | 13.70 | 13.25 | 13.45 | 13.45 | -1.82% | 6,000 |
| Mar 6, 2026 | 14.15 | 14.15 | 13.55 | 13.70 | 13.70 | -3.52% | 12,000 |
| Mar 5, 2026 | 14.45 | 14.80 | 14.05 | 14.20 | 14.20 | -1.05% | 10,000 |
| Mar 4, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -3.69% | 2,000 |
| Mar 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.11% | 2,000 |
| Feb 27, 2026 | 14.60 | 14.90 | 14.45 | 14.45 | 14.45 | -1.03% | 6,000 |
| Feb 25, 2026 | 14.70 | 14.70 | 14.45 | 14.60 | 14.60 | -2.99% | 8,000 |
| Feb 20, 2026 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | -2.90% | 4,000 |
| Feb 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 6,000 |
| Feb 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.85% | 2,000 |
| Feb 10, 2026 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | 4.76% | 14,000 |
| Feb 9, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 5.00% | 2,000 |
| Feb 6, 2026 | 15.00 | 15.00 | 14.85 | 15.00 | 15.00 | - | 6,000 |
| Feb 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,000 |
| Feb 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,000 |
| Feb 1, 2026 | 15.20 | 15.20 | 14.65 | 15.00 | 15.00 | -1.32% | 6,000 |
| Jan 29, 2026 | 15.35 | 15.90 | 15.20 | 15.20 | 15.20 | -0.33% | 8,000 |
| Jan 28, 2026 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | 2.69% | 4,000 |
| Jan 27, 2026 | 15.50 | 15.50 | 14.55 | 14.85 | 14.85 | -1.00% | 6,000 |
| Jan 19, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 4,000 |
| Jan 16, 2026 | 15.95 | 16.65 | 15.20 | 15.20 | 15.20 | -4.70% | 12,000 |
| Jan 14, 2026 | 15.20 | 15.95 | 15.20 | 15.95 | 15.95 | 4.93% | 12,000 |
| Jan 13, 2026 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | -0.33% | 4,000 |
| Jan 12, 2026 | 14.85 | 15.25 | 14.85 | 15.25 | 15.25 | 2.69% | 4,000 |
| Jan 8, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.94% | 2,000 |
| Jan 7, 2026 | 15.70 | 15.70 | 15.25 | 15.30 | 15.30 | -2.55% | 6,000 |
| Jan 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 4,000 |
| Jan 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 4,000 |
| Dec 31, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 2,000 |
| Dec 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.95% | 4,000 |
| Dec 29, 2025 | 16.50 | 16.50 | 15.85 | 15.85 | 15.85 | -4.23% | 4,000 |
| Dec 26, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 2,000 |
| Dec 24, 2025 | 15.55 | 16.55 | 15.55 | 16.55 | 16.55 | 3.44% | 6,000 |
| Dec 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4,000 |
| Dec 22, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | -3.03% | 4,000 |
| Dec 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,000 |
| Dec 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 2,000 |
| Dec 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,000 |
| Dec 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 4,000 |
| Dec 11, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 4.10% | 4,000 |