SPP Polymer Limited (NSE:SPPPOLY)
India · Delayed Price · Currency is INR 17.10
+0.10 (0.59%)
At close: Sep 8, 2025
SPP Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.46% | 2,000 |
| Sep 8, 2025 | 17.10 | 17.15 | 17.10 | 17.10 | 17.10 | 0.59% | 6,000 |
| Sep 5, 2025 | 17.40 | 17.45 | 17.00 | 17.00 | 17.00 | - | 14,000 |
| Sep 4, 2025 | 16.70 | 17.20 | 16.70 | 17.00 | 17.00 | 1.80% | 6,000 |
| Sep 3, 2025 | 17.15 | 17.15 | 16.35 | 16.70 | 16.70 | -0.60% | 16,000 |
| Sep 1, 2025 | 16.70 | 17.05 | 16.25 | 16.80 | 16.80 | 3.38% | 14,000 |
| Aug 29, 2025 | 15.90 | 16.25 | 15.90 | 16.25 | 16.25 | -1.52% | 4,000 |
| Aug 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,000 |
| Aug 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 6,000 |
| Aug 25, 2025 | 16.70 | 16.70 | 16.45 | 16.50 | 16.50 | -1.20% | 18,000 |
| Aug 22, 2025 | 17.05 | 17.50 | 16.70 | 16.70 | 16.70 | -3.47% | 12,000 |
| Aug 21, 2025 | 16.75 | 17.35 | 16.75 | 17.30 | 17.30 | 4.53% | 16,000 |
| Aug 20, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 4,000 |
| Aug 19, 2025 | 16.95 | 16.95 | 16.55 | 16.55 | 16.55 | -2.36% | 8,000 |
| Aug 18, 2025 | 17.00 | 17.20 | 16.80 | 16.95 | 16.95 | -3.14% | 26,000 |
| Aug 14, 2025 | 17.95 | 17.95 | 17.50 | 17.50 | 17.50 | - | 4,000 |
| Aug 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | 2,000 |
| Aug 12, 2025 | 17.15 | 17.50 | 17.15 | 17.20 | 17.20 | -0.58% | 6,000 |
| Aug 11, 2025 | 17.00 | 17.75 | 17.00 | 17.30 | 17.30 | 1.17% | 8,000 |
| Aug 8, 2025 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | -3.39% | 4,000 |
| Aug 6, 2025 | 17.50 | 17.85 | 17.50 | 17.70 | 17.70 | -1.12% | 8,000 |
| Aug 5, 2025 | 17.95 | 18.00 | 17.05 | 17.90 | 17.90 | 2.29% | 12,000 |
| Aug 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2,000 |
| Jul 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.00 | -1.13% | 2,000 |
| Jul 30, 2025 | 17.05 | 17.70 | 17.05 | 17.70 | 17.19 | 1.72% | 4,000 |
| Jul 25, 2025 | 17.75 | 17.75 | 17.30 | 17.40 | 16.90 | -1.97% | 12,000 |
| Jul 24, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.24 | 0.28% | 4,000 |
| Jul 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.19 | 1.14% | 4,000 |
| Jul 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.00 | -3.31% | 2,000 |
| Jul 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.58 | 0.56% | 4,000 |
| Jul 16, 2025 | 17.55 | 18.00 | 17.55 | 18.00 | 17.49 | -0.83% | 10,000 |
| Jul 15, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 17.63 | 4.01% | 2,000 |
| Jul 14, 2025 | 17.50 | 17.50 | 17.45 | 17.45 | 16.95 | -3.06% | 4,000 |
| Jul 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.49 | - | 2,000 |
| Jul 10, 2025 | 18.10 | 18.25 | 18.00 | 18.00 | 17.49 | -0.28% | 8,000 |
| Jul 9, 2025 | 18.00 | 18.05 | 18.00 | 18.05 | 17.53 | 0.28% | 4,000 |
| Jul 8, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 17.49 | 3.15% | 6,000 |
| Jul 7, 2025 | 18.25 | 18.30 | 17.45 | 17.45 | 16.95 | -1.13% | 36,000 |
| Jul 2, 2025 | 17.90 | 17.90 | 17.55 | 17.65 | 17.15 | -3.81% | 6,000 |
| Jun 30, 2025 | 17.50 | 18.35 | 17.50 | 18.35 | 17.83 | 3.97% | 8,000 |
| Jun 27, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.15 | - | 4,000 |
| Jun 26, 2025 | 17.95 | 17.95 | 17.45 | 17.65 | 17.15 | -0.28% | 6,000 |
| Jun 25, 2025 | 17.65 | 18.40 | 17.35 | 17.70 | 17.19 | - | 12,000 |
| Jun 24, 2025 | 17.05 | 17.70 | 16.95 | 17.70 | 17.19 | -0.84% | 14,000 |
| Jun 20, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.34 | 3.18% | 2,000 |
| Jun 19, 2025 | 18.15 | 18.15 | 17.30 | 17.30 | 16.81 | -1.42% | 8,000 |
| Jun 18, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.05 | - | 2,000 |
| Jun 17, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.05 | - | 2,000 |
| Jun 16, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.05 | -2.50% | 2,000 |
| Jun 13, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 17.49 | -1.37% | 6,000 |