SPP Polymer Limited (NSE:SPPPOLY)
India · Delayed Price · Currency is INR 12.00
-0.40 (-3.23%)
At close: Jul 31, 2026
SPP Polymer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 2,000 |
| May 4, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 4.81% | 2,000 |
| Apr 30, 2026 | 13.50 | 13.95 | 13.50 | 13.50 | 13.50 | -4.93% | 6,000 |
| Apr 29, 2026 | 14.25 | 14.30 | 14.20 | 14.20 | 14.20 | 4.03% | 8,000 |
| Apr 28, 2026 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | 5.00% | 10,000 |
| Apr 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.89% | 12,000 |
| Apr 17, 2026 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | -0.38% | 6,000 |
| Apr 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 6,000 |
| Apr 10, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 4.72% | 4,000 |
| Apr 7, 2026 | 12.10 | 12.70 | 12.10 | 12.70 | 12.70 | 4.96% | 12,000 |
| Apr 6, 2026 | 11.00 | 12.10 | 11.00 | 12.10 | 12.10 | 4.76% | 10,000 |
| Apr 2, 2026 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 2.21% | 4,000 |
| Apr 1, 2026 | 11.00 | 11.30 | 10.30 | 11.30 | 11.30 | 4.63% | 26,000 |
| Mar 30, 2026 | 11.40 | 11.50 | 10.80 | 10.80 | 10.80 | -4.85% | 18,000 |
| 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 |