SPP Polymer Limited (NSE:SPPPOLY)
India · Delayed Price · Currency is INR 11.75
+0.50 (4.44%)
At close: Sep 11, 2026
SPP Polymer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 4.44% | 2,000 |
| Sep 10, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.17% | 2,000 |
| Sep 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.56% | 2,000 |
| Sep 8, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -4.74% | 4,000 |
| Sep 7, 2026 | 11.75 | 12.65 | 11.75 | 12.65 | 12.65 | 2.43% | 6,000 |
| Sep 1, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -4.63% | 4,000 |
| Aug 31, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 3.60% | 2,000 |
| Aug 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.73% | 2,000 |
| Aug 27, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 4.78% | 2,000 |
| Aug 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.22% | 6,000 |
| Aug 25, 2026 | 11.50 | 11.50 | 11.25 | 11.25 | 11.25 | -4.26% | 4,000 |
| Aug 21, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 2,000 |
| Aug 20, 2026 | 12.35 | 12.35 | 11.75 | 11.75 | 11.75 | -4.86% | 8,000 |
| Aug 18, 2026 | 11.35 | 12.35 | 11.35 | 12.35 | 12.35 | 3.78% | 12,000 |
| Aug 17, 2026 | 11.90 | 11.95 | 11.90 | 11.90 | 11.90 | -4.80% | 8,000 |
| Aug 12, 2026 | 11.60 | 12.50 | 11.60 | 12.50 | 12.50 | 2.88% | 4,000 |
| Aug 10, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.82% | 2,000 |
| Aug 3, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% | 4,000 |
| Jul 31, 2026 | 11.85 | 12.00 | 11.80 | 12.00 | 12.00 | -3.23% | 10,000 |
| Jul 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.98% | 2,000 |
| Jul 24, 2026 | 12.20 | 13.05 | 12.20 | 13.05 | 13.05 | 1.95% | 10,000 |
| Jul 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 4,000 |
| Jul 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 2,000 |
| Jul 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 2,000 |
| Jul 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.73% | 2,000 |
| Jul 6, 2026 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | 1.85% | 4,000 |
| Jul 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | 40,000 |
| Jul 2, 2026 | 13.85 | 13.85 | 13.10 | 13.10 | 13.10 | -1.87% | 4,000 |
| Jun 30, 2026 | 13.65 | 13.65 | 13.35 | 13.35 | 13.35 | -4.98% | 10,000 |
| Jun 25, 2026 | 13.50 | 14.10 | 13.50 | 14.05 | 14.05 | 4.07% | 6,000 |
| Jun 24, 2026 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 4.65% | 6,000 |
| Jun 23, 2026 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | 4.88% | 4,000 |
| Jun 22, 2026 | 11.40 | 12.30 | 11.40 | 12.30 | 12.30 | 3.80% | 10,000 |
| Jun 19, 2026 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | -4.05% | 4,000 |
| Jun 18, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 2,000 |
| Jun 16, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 2,000 |
| Jun 15, 2026 | 12.25 | 12.35 | 12.25 | 12.35 | 12.35 | 4.66% | 6,000 |
| Jun 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.84% | 4,000 |
| Jun 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.06% | 2,000 |
| Jun 3, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -4.71% | 2,000 |
| May 29, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 2,000 |
| May 27, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 2,000 |
| May 26, 2026 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | -2.67% | 4,000 |
| May 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 2,000 |
| May 19, 2026 | 13.70 | 13.70 | 13.10 | 13.10 | 13.10 | -4.38% | 4,000 |
| May 15, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | 2,000 |
| May 12, 2026 | 13.55 | 13.55 | 13.30 | 13.30 | 13.30 | -5.00% | 10,000 |
| May 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,000 |
| May 8, 2026 | 14.75 | 14.75 | 14.00 | 14.00 | 14.00 | -4.76% | 6,000 |
| May 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.89% | 2,000 |