SP Refractories Limited (NSE:SPRL)
India · Delayed Price · Currency is INR 130.50
+6.10 (4.90%)
At close: Sep 26, 2025
SP Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | 4.79% | 800 |
| Sep 26, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 4.90% | 1,600 |
| Sep 25, 2025 | 125.15 | 125.15 | 113.25 | 124.40 | 124.40 | 4.36% | 4,000 |
| Sep 24, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 4.98% | 800 |
| Sep 23, 2025 | 110.00 | 113.60 | 110.00 | 113.55 | 113.55 | 4.85% | 2,400 |
| Sep 16, 2025 | 108.30 | 119.50 | 108.30 | 108.30 | 108.30 | -5.00% | 2,400 |
| Sep 12, 2025 | 114.10 | 114.10 | 114.00 | 114.00 | 114.00 | -5.00% | 2,400 |
| Sep 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.91% | 800 |
| Sep 2, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -4.93% | 800 |
| Aug 28, 2025 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | -4.97% | 800 |
| Aug 26, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | -4.97% | 800 |
| Jul 25, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -3.29% | 1,600 |
| Jul 22, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.16% | 10,400 |
| Jul 18, 2025 | 153.00 | 153.00 | 150.25 | 150.25 | 150.25 | -1.31% | 1,600 |
| Jul 17, 2025 | 150.00 | 152.25 | 150.00 | 152.25 | 152.25 | 5.00% | 4,800 |
| Jul 16, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.36% | 1,600 |
| Jul 15, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.07% | 800 |
| Jul 8, 2025 | 146.50 | 146.90 | 146.50 | 146.90 | 146.90 | 3.45% | 1,600 |
| Jul 3, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 800 |
| Jul 2, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 800 |
| Jul 1, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 1,600 |
| Jun 30, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 4,000 |
| Jun 27, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.46% | 800 |
| Jun 26, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | -0.04% | 800 |
| Jun 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.83% | 2,400 |
| Jun 19, 2025 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | 3.89% | 800 |
| Jun 16, 2025 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | 4.95% | 800 |
| Jun 11, 2025 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - | 800 |
| Jun 10, 2025 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | -5.00% | 800 |
| Jun 3, 2025 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | -5.00% | 3,200 |
| Jun 2, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | -4.98% | 800 |
| May 21, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -4.99% | 1,600 |
| May 20, 2025 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | 4.83% | 800 |
| May 19, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 5.00% | 3,200 |
| May 14, 2025 | 132.05 | 142.00 | 132.05 | 142.00 | 142.00 | 2.16% | 2,400 |
| May 13, 2025 | 129.00 | 139.95 | 129.00 | 139.00 | 139.00 | 3.00% | 2,400 |
| May 12, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 3.73% | 800 |
| May 8, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 4.92% | 800 |
| May 6, 2025 | 124.50 | 124.70 | 113.00 | 124.00 | 124.00 | 4.25% | 3,200 |
| May 5, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 4.57% | 800 |
| May 2, 2025 | 104.60 | 113.75 | 104.55 | 113.75 | 113.75 | 3.41% | 2,400 |
| Apr 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | 800 |
| Apr 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.68% | 2,400 |
| Apr 22, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - | 800 |
| Apr 21, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | -5.00% | 800 |
| Apr 4, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.02% | 800 |
| Apr 3, 2025 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 4.80% | 800 |