SPP Polymer Limited (NSE:SPPPOLY)
India · Delayed Price · Currency is INR 14.20
-0.15 (-1.05%)
At close: Mar 5, 2026
SPP Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 15.95 | 15.95 | 15.85 | 15.85 | 15.85 | -4.52% | 4,000 |
| Dec 5, 2025 | 16.20 | 16.65 | 16.20 | 16.60 | 16.60 | 2.47% | 6,000 |
| Dec 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | 2,000 |
| Dec 3, 2025 | 16.85 | 16.85 | 16.45 | 16.50 | 16.50 | -2.08% | 10,000 |
| Nov 28, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 2,000 |
| Nov 27, 2025 | 16.40 | 16.90 | 16.40 | 16.85 | 16.85 | 4.01% | 12,000 |
| Nov 25, 2025 | 16.25 | 16.50 | 16.05 | 16.20 | 16.20 | -4.14% | 24,000 |
| Nov 19, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -1.74% | 6,000 |
| Nov 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | 2,000 |
| Nov 17, 2025 | 16.35 | 17.20 | 16.35 | 16.90 | 16.90 | 0.60% | 6,000 |
| Nov 12, 2025 | 16.70 | 17.25 | 16.70 | 16.80 | 16.80 | -1.18% | 6,000 |
| Nov 11, 2025 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -1.16% | 4,000 |